Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.800	0.825	0.800	0.820	0.820	2,275,000
2024-02-21	0.800	0.815	0.800	0.810	0.810	109,700
2024-02-20	0.810	0.815	0.800	0.810	0.810	42,200
2024-02-19	0.810	0.810	0.800	0.810	0.810	75,500
2024-02-16	0.800	0.820	0.800	0.805	0.805	1,398,700
2024-02-15	0.800	0.820	0.800	0.805	0.805	1,662,700
2024-02-14	0.810	0.815	0.805	0.815	0.815	13,400
2024-02-13	0.800	0.810	0.800	0.810	0.810	12,100
2024-02-09	0.805	0.815	0.800	0.815	0.815	76,900
2024-02-08	0.805	0.820	0.805	0.820	0.820	75,200
2024-02-07	0.810	0.820	0.810	0.820	0.820	16,700
2024-02-06	0.800	0.830	0.800	0.820	0.820	2,764,900
2024-02-05	0.825	0.825	0.815	0.820	0.820	75,000
2024-02-02	0.800	0.835	0.800	0.835	0.835	77,000
2024-01-31	0.835	0.835	0.800	0.815	0.815	473,300
2024-01-30	0.835	0.840	0.820	0.835	0.835	151,800
2024-01-29	0.835	0.840	0.835	0.835	0.835	356,500
2024-01-26	0.835	0.840	0.825	0.835	0.835	97,500
2024-01-24	0.835	0.840	0.825	0.840	0.840	136,000
2024-01-23	0.820	0.840	0.820	0.835	0.835	2,639,400
2024-01-22	0.820	0.830	0.820	0.825	0.825	988,200
2024-01-19	0.775	0.830	0.775	0.820	0.820	2,064,400
2024-01-18	0.790	0.800	0.765	0.790	0.790	3,057,200
2024-01-17	0.810	0.810	0.770	0.800	0.800	201,500
2024-01-16	0.805	0.825	0.790	0.800	0.800	1,611,100
2024-01-15	0.830	0.845	0.815	0.820	0.820	86,400
2024-01-12	0.805	0.820	0.805	0.820	0.820	3,008,200
2024-01-11	0.805	0.830	0.785	0.800	0.800	3,656,200
2024-01-10	0.850	0.850	0.805	0.830	0.830	824,300
2024-01-09	0.825	0.850	0.825	0.850	0.850	3,938,600
2024-01-08	0.785	0.825	0.780	0.825	0.825	3,336,600
2024-01-05	0.760	0.780	0.755	0.780	0.780	4,743,000
2024-01-04	0.730	0.760	0.730	0.760	0.760	1,849,000
2024-01-03	0.735	0.750	0.715	0.745	0.745	5,804,100
2024-01-02	0.750	0.770	0.690	0.735	0.735	1,541,900
2023-12-29	0.695	0.750	0.690	0.750	0.750	3,521,300
2023-12-28	0.680	0.700	0.675	0.700	0.700	1,915,700
2023-12-27	0.665	0.680	0.660	0.680	0.680	1,131,200
2023-12-26	0.660	0.665	0.645	0.660	0.660	1,178,900
2023-12-22	0.655	0.665	0.640	0.655	0.655	1,009,000
2023-12-21	0.650	0.670	0.600	0.660	0.660	837,500
2023-12-20	0.665	0.670	0.655	0.660	0.660	165,900
2023-12-19	0.660	0.665	0.655	0.665	0.665	2,853,900
2023-12-18	0.650	0.660	0.640	0.660	0.660	2,784,900
2023-12-15	0.635	0.650	0.635	0.650	0.650	271,000
2023-12-14	0.640	0.645	0.620	0.645	0.645	1,209,200
2023-12-13	0.635	0.640	0.620	0.640	0.640	238,700
2023-12-12	0.620	0.635	0.615	0.635	0.635	913,600
2023-12-11	0.620	0.635	0.615	0.620	0.620	2,136,600
2023-12-08	0.630	0.645	0.625	0.630	0.630	2,707,500
2023-12-07	0.620	0.630	0.610	0.630	0.630	3,586,600
2023-12-06	0.605	0.620	0.600	0.620	0.620	872,000
2023-12-05	0.570	0.605	0.570	0.605	0.605	1,525,100
2023-12-04	0.570	0.575	0.560	0.560	0.560	910,000
2023-12-01	0.575	0.580	0.565	0.580	0.580	990,100
2023-11-30	0.565	0.580	0.565	0.580	0.580	1,200,700
2023-11-29	0.575	0.575	0.565	0.570	0.570	1,167,100
2023-11-28	0.550	0.575	0.545	0.575	0.575	2,090,700
2023-11-27	0.545	0.555	0.540	0.555	0.555	146,300
2023-11-24	0.550	0.550	0.530	0.535	0.535	163,800

← NewerPage 11 of 20 · 1,141 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.