Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.940	0.940	0.915	0.935	0.935	27,700
2024-05-21	0.920	0.930	0.915	0.920	0.920	29,500
2024-05-20	0.920	0.935	0.915	0.930	0.930	27,000
2024-05-17	0.940	0.940	0.910	0.920	0.920	74,000
2024-05-16	0.920	0.940	0.920	0.935	0.935	357,000
2024-05-15	0.940	0.940	0.940	0.940	0.940	1,000
2024-05-14	0.920	0.930	0.920	0.930	0.930	16,200
2024-05-13	0.920	0.940	0.920	0.930	0.930	67,000
2024-05-09	0.935	0.940	0.920	0.940	0.940	69,000
2024-05-08	0.920	0.940	0.920	0.940	0.940	41,800
2024-05-07	0.945	0.950	0.930	0.940	0.940	214,100
2024-05-06	0.945	0.955	0.935	0.945	0.945	903,400
2024-05-03	0.950	0.960	0.945	0.955	0.955	3,190,600
2024-05-02	0.945	0.950	0.915	0.945	0.945	31,600
2024-04-30	0.930	0.950	0.920	0.950	0.950	13,300
2024-04-29	0.945	0.955	0.930	0.950	0.950	104,900
2024-04-26	0.910	0.950	0.910	0.950	0.950	111,500
2024-04-25	0.915	0.920	0.910	0.915	0.915	72,800
2024-04-24	0.915	0.920	0.910	0.920	0.920	696,200
2024-04-23	0.920	0.920	0.900	0.920	0.920	47,500
2024-04-22	0.920	0.920	0.900	0.920	0.920	64,700
2024-04-19	0.905	0.920	0.890	0.900	0.900	735,000
2024-04-18	0.910	0.920	0.900	0.910	0.910	98,600
2024-04-17	0.900	0.920	0.880	0.920	0.920	567,500
2024-04-16	0.855	0.900	0.850	0.900	0.900	613,200
2024-04-15	0.830	0.850	0.830	0.850	0.850	292,400
2024-04-12	0.830	0.835	0.830	0.835	0.835	294,000
2024-04-09	0.830	0.835	0.830	0.835	0.835	37,000
2024-04-08	0.835	0.835	0.825	0.835	0.835	170,900
2024-04-05	0.830	0.835	0.830	0.835	0.835	165,000
2024-04-04	0.830	0.835	0.830	0.835	0.835	60,600
2024-04-03	0.830	0.835	0.830	0.835	0.835	159,100
2024-04-02	0.845	0.845	0.825	0.835	0.835	801,800
2024-04-01	0.845	0.845	0.835	0.845	0.845	20,000
2024-03-29	0.845	0.850	0.835	0.845	0.845	1,297,200
2024-03-27	0.845	0.850	0.840	0.850	0.850	172,200
2024-03-26	0.850	0.860	0.845	0.850	0.850	1,070,300
2024-03-25	0.850	0.855	0.845	0.855	0.855	126,400
2024-03-22	0.850	0.865	0.845	0.855	0.855	862,000
2024-03-21	0.850	0.855	0.845	0.855	0.855	144,800
2024-03-20	0.850	0.865	0.845	0.865	0.865	170,800
2024-03-19	0.840	0.865	0.835	0.865	0.865	223,800
2024-03-18	0.880	0.880	0.850	0.870	0.870	160,300
2024-03-15	0.935	0.950	0.870	0.880	0.880	2,523,000
2024-03-14	0.810	1.000	0.810	0.910	0.910	1,721,100
2024-03-13	0.815	0.820	0.805	0.810	0.810	247,500
2024-03-12	0.805	0.820	0.805	0.815	0.815	77,900
2024-03-11	0.820	0.820	0.805	0.805	0.805	142,700
2024-03-08	0.820	0.820	0.805	0.820	0.820	79,400
2024-03-07	0.805	0.815	0.805	0.810	0.810	777,300
2024-03-06	0.805	0.810	0.800	0.810	0.810	91,400
2024-03-05	0.810	0.810	0.800	0.810	0.810	140,800
2024-03-04	0.815	0.820	0.805	0.810	0.810	234,000
2024-03-01	0.810	0.810	0.805	0.805	0.805	31,000
2024-02-29	0.805	0.815	0.800	0.815	0.815	28,700
2024-02-28	0.810	0.810	0.805	0.810	0.810	2,341,800
2024-02-27	0.805	0.810	0.800	0.805	0.805	2,355,900
2024-02-26	0.805	0.810	0.800	0.810	0.810	43,900
2024-02-23	0.815	0.815	0.800	0.810	0.810	96,500
2024-02-22	0.800	0.825	0.800	0.820	0.820	2,275,000

← NewerPage 10 of 19 · 1,140 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.