Sern Kou Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.795	0.795	0.760	0.790	0.790	3,000
2026-10-16	0.795	0.795	0.795	0.795	0.795	300
2026-10-15	0.765	0.785	0.765	0.765	0.765	17,400
2026-10-14	0.800	0.800	0.800	0.800	0.800	0
2026-10-13	0.800	0.800	0.800	0.800	0.800	0
2026-10-12	0.800	0.800	0.800	0.800	0.800	200
2026-10-09	0.775	0.790	0.765	0.780	0.780	88,300
2026-10-08	0.805	0.805	0.800	0.800	0.800	64,300
2026-10-07	0.785	0.785	0.765	0.765	0.765	15,000
2026-10-06	0.775	0.780	0.770	0.780	0.780	45,400
2026-10-05	0.775	0.785	0.775	0.780	0.780	82,400
2026-10-02	0.775	0.775	0.775	0.775	0.775	0
2026-10-01	0.770	0.775	0.760	0.775	0.775	47,700
2026-09-30	0.760	0.775	0.760	0.775	0.775	6,000
2026-09-29	0.770	0.775	0.770	0.775	0.775	53,200
2026-09-28	0.810	0.810	0.770	0.775	0.775	109,300
2026-09-25	0.765	0.815	0.765	0.810	0.810	240,100
2026-09-24	0.775	0.775	0.710	0.765	0.765	34,800
2026-09-23	0.815	0.815	0.760	0.760	0.760	11,700
2026-09-22	0.800	0.800	0.780	0.800	0.800	7,100
2026-09-21	0.800	0.800	0.800	0.800	0.800	10,000
2026-09-18	0.845	0.845	0.790	0.790	0.790	80,700
2026-09-17	0.820	0.845	0.805	0.845	0.845	157,300
2026-09-16	0.800	0.800	0.800	0.800	0.800	0
2026-09-15	0.820	0.820	0.790	0.800	0.800	10,300
2026-09-14	0.815	0.820	0.785	0.820	0.820	44,100
2026-09-11	0.815	0.815	0.815	0.815	0.815	200
2026-09-10	0.845	0.845	0.785	0.785	0.785	90,100
2026-09-09	0.820	0.840	0.800	0.840	0.840	156,800
2026-09-08	0.850	0.850	0.790	0.800	0.800	73,400
2026-09-07	0.775	0.850	0.775	0.850	0.850	277,400
2026-09-04	0.800	0.810	0.775	0.775	0.775	1,400
2026-09-03	0.800	0.800	0.800	0.800	0.800	100
2026-09-02	0.800	0.840	0.790	0.800	0.800	52,600
2026-09-01	0.805	0.850	0.805	0.850	0.850	120,800
2026-08-31	0.790	0.790	0.790	0.790	0.790	0
2026-08-28	0.820	0.820	0.775	0.790	0.790	84,200
2026-08-27	0.835	0.850	0.785	0.785	0.785	231,200
2026-08-26	0.800	0.820	0.795	0.820	0.820	19,100
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.795	0.850	0.795	0.850	0.850	1,114,900
2026-08-21	0.795	0.800	0.795	0.800	0.800	1,058,200
2026-08-20	0.800	0.800	0.800	0.800	0.800	0
2026-08-19	0.800	0.800	0.800	0.800	0.800	0
2026-08-18	0.800	0.820	0.800	0.800	0.800	256,400
2026-08-17	0.805	0.850	0.805	0.850	0.850	3,032,000
2026-08-14	0.820	0.820	0.820	0.820	0.820	0
2026-08-13	0.805	0.820	0.805	0.820	0.820	3,465,500
2026-08-12	0.805	0.820	0.790	0.790	0.790	57,500
2026-08-11	0.850	0.850	0.850	0.850	0.850	0
2026-08-10	0.850	0.850	0.850	0.850	0.850	0
2026-08-07	0.850	0.850	0.850	0.850	0.850	0
2026-08-06	0.850	0.850	0.850	0.850	0.850	0
2026-08-05	0.850	0.850	0.850	0.850	0.850	0
2026-08-04	0.850	0.850	0.850	0.850	0.850	0
2026-08-03	0.840	0.850	0.840	0.850	0.850	129,500
2026-07-31	0.845	0.845	0.845	0.845	0.845	0
2026-07-30	0.805	0.850	0.795	0.845	0.845	276,100
2026-07-29	0.820	0.850	0.800	0.850	0.850	741,700
2026-07-28	0.840	0.840	0.840	0.840	0.840	0

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.