Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.680	0.695	0.670	0.670	0.670	984,500
2023-01-27	0.690	0.700	0.685	0.685	0.685	137,000
2023-01-26	0.695	0.700	0.690	0.700	0.700	30,400
2023-01-25	0.700	0.705	0.700	0.700	0.700	836,400
2023-01-20	0.685	0.700	0.685	0.700	0.700	2,582,600
2023-01-19	0.710	0.710	0.685	0.710	0.710	45,100
2023-01-18	0.680	0.710	0.660	0.710	0.710	176,100
2023-01-17	0.680	0.690	0.665	0.670	0.670	567,300
2023-01-16	0.680	0.700	0.680	0.685	0.685	107,300
2023-01-13	0.700	0.705	0.685	0.705	0.705	16,000
2023-01-12	0.700	0.710	0.700	0.710	0.710	342,500
2023-01-11	0.675	0.705	0.675	0.705	0.705	1,300
2023-01-10	0.680	0.680	0.670	0.675	0.675	143,800
2023-01-09	0.690	0.690	0.690	0.690	0.690	30,000
2023-01-06	0.695	0.700	0.680	0.695	0.695	152,000
2023-01-05	0.680	0.700	0.680	0.700	0.700	1,400
2023-01-04	0.700	0.700	0.700	0.700	0.700	1,400
2023-01-03	0.700	0.705	0.700	0.700	0.700	283,800
2022-12-30	0.690	0.700	0.665	0.700	0.700	89,400
2022-12-28	0.690	0.690	0.670	0.690	0.690	2,400
2022-12-27	0.680	0.695	0.680	0.680	0.680	509,000
2022-12-23	0.680	0.695	0.680	0.695	0.695	15,100
2022-12-22	0.690	0.690	0.675	0.690	0.690	116,000
2022-12-21	0.685	0.695	0.685	0.695	0.695	157,900
2022-12-19	0.690	0.695	0.690	0.690	0.690	11,000
2022-12-16	0.680	0.690	0.680	0.690	0.690	197,800
2022-12-14	0.690	0.690	0.690	0.690	0.690	15,000
2022-12-13	0.690	0.690	0.675	0.690	0.690	26,000
2022-12-12	0.695	0.695	0.690	0.695	0.695	130,700
2022-12-09	0.700	0.700	0.685	0.695	0.695	11,500
2022-12-08	0.700	0.700	0.690	0.700	0.700	24,300
2022-12-07	0.705	0.705	0.685	0.705	0.705	43,100
2022-12-06	0.690	0.705	0.690	0.705	0.705	161,500
2022-12-05	0.685	0.690	0.680	0.690	0.690	131,300
2022-12-02	0.680	0.690	0.680	0.685	0.685	91,100
2022-12-01	0.685	0.690	0.680	0.690	0.690	20,200
2022-11-30	0.690	0.690	0.680	0.685	0.685	36,900
2022-11-29	0.685	0.695	0.680	0.685	0.685	70,300
2022-11-25	0.685	0.700	0.685	0.700	0.700	26,000
2022-11-24	0.680	0.710	0.680	0.710	0.710	29,900
2022-11-23	0.680	0.695	0.675	0.695	0.695	58,100
2022-11-22	0.690	0.700	0.685	0.695	0.695	61,000
2022-11-21	0.690	0.705	0.690	0.695	0.695	29,000
2022-11-17	0.700	0.700	0.680	0.690	0.690	101,000
2022-11-16	0.695	0.715	0.680	0.685	0.685	197,700
2022-11-15	0.700	0.725	0.700	0.705	0.705	2,043,000
2022-11-14	0.705	0.705	0.700	0.705	0.705	30,000
2022-11-11	0.715	0.715	0.710	0.710	0.710	48,500
2022-11-09	0.720	0.720	0.720	0.720	0.720	15,400
2022-11-08	0.720	0.730	0.720	0.730	0.730	3,200
2022-11-04	0.720	0.725	0.720	0.725	0.725	63,400
2022-11-03	0.730	0.735	0.725	0.725	0.725	452,900
2022-11-02	0.735	0.740	0.720	0.735	0.735	657,800
2022-11-01	0.740	0.740	0.710	0.735	0.735	1,048,900
2022-10-31	0.750	0.755	0.730	0.745	0.745	1,114,500
2022-10-28	0.745	0.750	0.745	0.750	0.750	5,000
2022-10-27	0.735	0.745	0.735	0.745	0.745	16,000
2022-10-25	0.745	0.745	0.745	0.745	0.745	33,500
2022-10-21	0.740	0.745	0.740	0.745	0.745	816,900
2022-10-20	0.740	0.750	0.730	0.740	0.740	981,400

← NewerPage 15 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.