Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.550	0.555	0.550	0.555	0.555	20,000
2023-11-22	0.545	0.555	0.545	0.555	0.555	11,000
2023-11-21	0.550	0.555	0.540	0.545	0.545	837,700
2023-11-20	0.550	0.555	0.545	0.545	0.545	21,100
2023-11-17	0.550	0.560	0.545	0.550	0.550	506,700
2023-11-16	0.555	0.560	0.545	0.550	0.550	295,900
2023-11-15	0.555	0.565	0.555	0.565	0.565	230,500
2023-11-14	0.555	0.565	0.555	0.565	0.565	119,300
2023-11-10	0.555	0.565	0.555	0.565	0.565	10,700
2023-11-09	0.560	0.560	0.555	0.555	0.555	11,000
2023-11-08	0.555	0.565	0.555	0.555	0.555	18,000
2023-11-07	0.555	0.565	0.555	0.565	0.565	207,700
2023-11-06	0.555	0.565	0.555	0.555	0.555	100,900
2023-11-03	0.555	0.570	0.555	0.570	0.570	317,000
2023-11-02	0.555	0.570	0.555	0.570	0.570	106,600
2023-11-01	0.555	0.565	0.540	0.555	0.555	71,200
2023-10-30	0.560	0.570	0.555	0.570	0.570	40,900
2023-10-26	0.560	0.570	0.560	0.570	0.570	6,000
2023-10-25	0.565	0.570	0.565	0.570	0.570	489,300
2023-10-23	0.570	0.570	0.570	0.570	0.570	1,000
2023-10-20	0.570	0.570	0.565	0.565	0.565	11,000
2023-10-19	0.560	0.560	0.560	0.560	0.560	5,000
2023-10-18	0.555	0.570	0.555	0.560	0.560	48,900
2023-10-17	0.555	0.575	0.555	0.560	0.560	17,900
2023-10-16	0.570	0.580	0.560	0.565	0.565	433,700
2023-10-13	0.570	0.570	0.570	0.570	0.570	10,000
2023-10-12	0.570	0.570	0.570	0.570	0.570	3,900
2023-10-11	0.580	0.580	0.580	0.580	0.580	5,000
2023-10-10	0.580	0.580	0.580	0.580	0.580	1,880,000
2023-10-06	0.575	0.585	0.575	0.585	0.585	11,000
2023-10-05	0.585	0.595	0.580	0.585	0.585	2,171,000
2023-10-04	0.580	0.585	0.575	0.585	0.585	13,100
2023-10-03	0.585	0.585	0.585	0.585	0.585	1,000
2023-10-02	0.600	0.600	0.575	0.580	0.580	67,000
2023-09-29	0.580	0.600	0.575	0.600	0.600	5,350,000
2023-09-26	0.580	0.590	0.575	0.585	0.585	75,000
2023-09-25	0.570	0.595	0.570	0.595	0.595	119,800
2023-09-18	0.580	0.585	0.580	0.585	0.585	41,000
2023-09-15	0.580	0.585	0.555	0.585	0.585	21,000
2023-09-14	0.580	0.590	0.580	0.590	0.590	16,500
2023-09-13	0.590	0.590	0.585	0.590	0.590	219,900
2023-09-12	0.590	0.590	0.585	0.590	0.590	242,900
2023-09-11	0.585	0.590	0.580	0.590	0.590	222,700
2023-09-08	0.580	0.600	0.575	0.580	0.580	1,606,200
2023-09-07	0.570	0.590	0.570	0.580	0.580	2,309,300
2023-09-06	0.565	0.580	0.565	0.570	0.570	1,201,500
2023-09-05	0.570	0.575	0.565	0.570	0.570	1,058,100
2023-09-04	0.550	0.570	0.550	0.570	0.570	1,302,000
2023-09-01	0.525	0.555	0.525	0.545	0.545	513,500
2023-08-30	0.535	0.535	0.530	0.530	0.530	28,000
2023-08-29	0.525	0.535	0.525	0.535	0.535	1,263,000
2023-08-28	0.525	0.530	0.525	0.525	0.525	118,400
2023-08-25	0.510	0.525	0.510	0.525	0.525	60,000
2023-08-24	0.515	0.525	0.500	0.510	0.510	1,174,900
2023-08-23	0.525	0.525	0.515	0.515	0.515	58,400
2023-08-22	0.525	0.530	0.495	0.530	0.530	952,200
2023-08-21	0.505	0.535	0.505	0.535	0.535	924,000
2023-08-18	0.495	0.520	0.495	0.505	0.505	2,273,000
2023-08-17	0.530	0.530	0.490	0.490	0.490	1,126,800
2023-08-16	0.525	0.540	0.505	0.535	0.535	3,287,400

← NewerPage 12 of 20 · 1,144 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.