Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.595	0.615	0.595	0.615	0.615	81,400
2023-05-05	0.595	0.595	0.595	0.595	0.595	6,700
2023-05-03	0.595	0.610	0.595	0.610	0.610	300
2023-05-02	0.600	0.615	0.595	0.595	0.595	22,900
2023-04-27	0.620	0.620	0.615	0.620	0.620	50,200
2023-04-26	0.605	0.615	0.600	0.615	0.615	36,000
2023-04-25	0.615	0.615	0.615	0.615	0.615	10,000
2023-04-20	0.615	0.620	0.610	0.620	0.620	34,700
2023-04-19	0.605	0.615	0.605	0.615	0.615	21,300
2023-04-18	0.605	0.615	0.605	0.615	0.615	9,600
2023-04-17	0.605	0.620	0.600	0.600	0.600	231,500
2023-04-14	0.620	0.635	0.590	0.610	0.610	1,126,100
2023-04-13	0.620	0.630	0.610	0.625	0.625	1,209,800
2023-04-12	0.615	0.620	0.610	0.620	0.620	153,700
2023-04-11	0.590	0.615	0.590	0.610	0.610	192,200
2023-04-07	0.600	0.605	0.595	0.605	0.605	36,100
2023-04-06	0.585	0.620	0.580	0.620	0.620	1,512,800
2023-04-05	0.610	0.625	0.550	0.585	0.585	937,100
2023-04-04	0.615	0.625	0.615	0.625	0.625	60,000
2023-04-03	0.605	0.620	0.605	0.620	0.620	5,800
2023-03-31	0.610	0.625	0.610	0.625	0.625	11,700
2023-03-30	0.620	0.635	0.620	0.630	0.630	24,000
2023-03-29	0.620	0.645	0.620	0.645	0.645	337,800
2023-03-28	0.615	0.620	0.615	0.620	0.620	48,000
2023-03-24	0.620	0.630	0.620	0.630	0.630	17,300
2023-03-23	0.610	0.630	0.610	0.625	0.625	68,800
2023-03-22	0.625	0.635	0.615	0.620	0.620	113,600
2023-03-21	0.625	0.645	0.615	0.645	0.645	51,400
2023-03-20	0.630	0.650	0.630	0.650	0.650	14,000
2023-03-17	0.640	0.650	0.640	0.650	0.650	315,900
2023-03-16	0.610	0.640	0.610	0.640	0.640	800
2023-03-15	0.635	0.640	0.625	0.640	0.640	140,300
2023-03-14	0.665	0.665	0.635	0.650	0.650	58,500
2023-03-13	0.640	0.665	0.630	0.665	0.665	193,900
2023-03-10	0.650	0.665	0.645	0.665	0.665	24,000
2023-03-09	0.650	0.670	0.650	0.670	0.670	278,000
2023-03-08	0.660	0.680	0.655	0.660	0.660	122,600
2023-03-07	0.675	0.680	0.660	0.675	0.675	235,500
2023-03-03	0.680	0.680	0.660	0.670	0.670	61,400
2023-03-02	0.660	0.700	0.660	0.665	0.665	189,000
2023-03-01	0.675	0.680	0.660	0.675	0.675	57,500
2023-02-28	0.670	0.685	0.660	0.680	0.680	194,000
2023-02-27	0.680	0.700	0.675	0.695	0.695	23,000
2023-02-24	0.670	0.700	0.665	0.700	0.700	453,500
2023-02-23	0.685	0.695	0.675	0.675	0.675	108,700
2023-02-22	0.680	0.700	0.680	0.680	0.680	116,600
2023-02-21	0.700	0.700	0.680	0.680	0.680	32,200
2023-02-20	0.695	0.710	0.685	0.695	0.695	661,300
2023-02-17	0.680	0.690	0.670	0.670	0.670	222,900
2023-02-16	0.665	0.675	0.665	0.675	0.675	843,900
2023-02-15	0.640	0.675	0.640	0.665	0.665	298,300
2023-02-14	0.645	0.645	0.635	0.640	0.640	72,400
2023-02-13	0.640	0.645	0.615	0.645	0.645	113,000
2023-02-10	0.675	0.675	0.640	0.640	0.640	456,400
2023-02-09	0.675	0.680	0.660	0.660	0.660	339,800
2023-02-08	0.680	0.680	0.660	0.680	0.680	81,000
2023-02-07	0.675	0.685	0.675	0.680	0.680	524,300
2023-02-03	0.670	0.680	0.670	0.680	0.680	93,000
2023-02-02	0.680	0.680	0.670	0.680	0.680	224,000
2023-01-31	0.670	0.680	0.670	0.680	0.680	7,000

← NewerPage 14 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.