Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.550	0.565	0.515	0.520	0.520	1,554,200
2023-08-14	0.610	0.610	0.550	0.555	0.555	2,176,100
2023-08-11	0.615	0.615	0.600	0.600	0.600	7,000
2023-08-10	0.620	0.620	0.590	0.600	0.600	868,000
2023-08-09	0.595	0.595	0.595	0.595	0.595	9,000
2023-08-08	0.590	0.595	0.590	0.595	0.595	16,000
2023-08-07	0.610	0.620	0.590	0.590	0.590	3,025,800
2023-08-04	0.610	0.610	0.610	0.610	0.610	500
2023-08-03	0.575	0.610	0.575	0.610	0.610	107,400
2023-08-02	0.590	0.595	0.590	0.590	0.590	746,000
2023-08-01	0.585	0.595	0.585	0.590	0.590	68,000
2023-07-31	0.575	0.590	0.575	0.575	0.575	75,000
2023-07-26	0.575	0.595	0.575	0.595	0.595	146,000
2023-07-25	0.575	0.590	0.575	0.585	0.585	16,000
2023-07-24	0.565	0.595	0.560	0.595	0.595	1,744,200
2023-07-21	0.560	0.560	0.560	0.560	0.560	40,000
2023-07-20	0.575	0.580	0.545	0.560	0.560	509,500
2023-07-18	0.565	0.600	0.565	0.590	0.590	261,600
2023-07-17	0.570	0.580	0.570	0.575	0.575	11,000
2023-07-14	0.580	0.580	0.580	0.580	0.580	5,000
2023-07-13	0.585	0.585	0.575	0.575	0.575	909,000
2023-07-12	0.585	0.585	0.585	0.585	0.585	1,000
2023-07-11	0.575	0.590	0.575	0.575	0.575	35,000
2023-07-10	0.575	0.590	0.570	0.590	0.590	96,400
2023-07-07	0.590	0.590	0.590	0.590	0.590	50,000
2023-07-06	0.560	0.590	0.560	0.590	0.590	77,500
2023-07-05	0.570	0.580	0.570	0.570	0.570	42,000
2023-07-04	0.585	0.585	0.575	0.585	0.585	506,400
2023-07-03	0.565	0.590	0.565	0.570	0.570	36,000
2023-06-30	0.560	0.590	0.560	0.590	0.590	1,508,500
2023-06-28	0.565	0.565	0.555	0.555	0.555	2,001,000
2023-06-27	0.550	0.565	0.550	0.565	0.565	184,600
2023-06-26	0.565	0.575	0.565	0.565	0.565	3,685,000
2023-06-23	0.570	0.580	0.540	0.565	0.565	805,000
2023-06-22	0.575	0.585	0.560	0.565	0.565	485,000
2023-06-21	0.560	0.590	0.560	0.590	0.590	310,200
2023-06-20	0.580	0.585	0.570	0.570	0.570	403,200
2023-06-19	0.570	0.590	0.570	0.590	0.590	107,900
2023-06-16	0.575	0.580	0.575	0.580	0.580	131,800
2023-06-15	0.595	0.600	0.580	0.580	0.580	2,647,500
2023-06-14	0.580	0.605	0.570	0.600	0.600	1,273,300
2023-06-13	0.575	0.605	0.570	0.605	0.605	598,000
2023-06-12	0.580	0.600	0.570	0.590	0.590	626,800
2023-06-09	0.585	0.585	0.575	0.575	0.575	2,845,700
2023-06-08	0.590	0.590	0.580	0.590	0.590	884,000
2023-06-07	0.590	0.600	0.585	0.590	0.590	8,511,900
2023-06-06	0.590	0.595	0.585	0.590	0.590	235,600
2023-06-02	0.590	0.605	0.590	0.605	0.605	542,000
2023-06-01	0.600	0.605	0.600	0.605	0.605	1,278,800
2023-05-31	0.590	0.605	0.585	0.600	0.600	1,085,200
2023-05-30	0.590	0.610	0.585	0.610	0.610	495,000
2023-05-29	0.585	0.610	0.585	0.610	0.610	2,529,700
2023-05-26	0.595	0.595	0.565	0.590	0.590	296,100
2023-05-25	0.570	0.600	0.570	0.590	0.590	134,400
2023-05-24	0.560	0.610	0.540	0.600	0.600	279,400
2023-05-22	0.580	0.600	0.545	0.600	0.600	63,000
2023-05-17	0.605	0.610	0.605	0.610	0.610	53,300
2023-05-15	0.610	0.610	0.610	0.610	0.610	2,000
2023-05-10	0.590	0.610	0.580	0.610	0.610	16,000
2023-05-09	0.595	0.600	0.595	0.600	0.600	4,300,100

← NewerPage 13 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.