Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.730	0.740	0.730	0.740	0.740	52,100
2022-10-17	0.730	0.740	0.730	0.740	0.740	2,900
2022-10-14	0.740	0.740	0.740	0.740	0.740	20,000
2022-10-13	0.740	0.750	0.740	0.750	0.750	9,200
2022-10-12	0.760	0.775	0.740	0.740	0.740	1,754,900
2022-10-11	0.750	0.765	0.740	0.760	0.760	897,700
2022-10-07	0.760	0.770	0.760	0.765	0.765	24,000
2022-10-06	0.760	0.780	0.755	0.780	0.780	18,700
2022-10-05	0.770	0.780	0.770	0.780	0.780	15,200
2022-10-04	0.780	0.780	0.780	0.780	0.780	1,000
2022-10-03	0.770	0.785	0.770	0.775	0.775	285,000
2022-09-30	0.755	0.775	0.750	0.770	0.770	99,000
2022-09-29	0.755	0.775	0.755	0.775	0.775	4,900
2022-09-28	0.775	0.775	0.775	0.775	0.775	3,900
2022-09-26	0.775	0.780	0.755	0.780	0.780	29,500
2022-09-23	0.780	0.790	0.760	0.780	0.780	1,584,700
2022-09-22	0.755	0.785	0.750	0.760	0.760	2,462,100
2022-09-21	0.760	0.770	0.750	0.755	0.755	703,100
2022-09-20	0.770	0.790	0.760	0.765	0.765	2,600,500
2022-09-19	0.790	0.790	0.770	0.790	0.790	699,000
2022-09-15	0.795	0.795	0.770	0.785	0.785	325,500
2022-09-14	0.770	0.800	0.765	0.790	0.790	2,209,900
2022-09-13	0.785	0.795	0.770	0.770	0.770	112,000
2022-09-12	0.780	0.780	0.765	0.775	0.775	133,100
2022-09-09	0.785	0.790	0.775	0.790	0.790	27,000
2022-09-08	0.790	0.800	0.790	0.790	0.790	540,200
2022-09-07	0.790	0.790	0.790	0.790	0.790	20,000
2022-09-06	0.795	0.795	0.795	0.795	0.795	25,500
2022-09-05	0.785	0.795	0.780	0.795	0.795	82,300
2022-09-02	0.805	0.805	0.785	0.795	0.795	218,900
2022-09-01	0.790	0.800	0.790	0.800	0.800	476,700
2022-08-30	0.765	0.790	0.765	0.790	0.790	917,500
2022-08-29	0.760	0.765	0.760	0.765	0.765	109,400
2022-08-26	0.760	0.765	0.750	0.765	0.765	34,500
2022-08-25	0.760	0.770	0.745	0.770	0.770	475,500
2022-08-24	0.750	0.765	0.750	0.765	0.765	5,400
2022-08-23	0.765	0.770	0.750	0.765	0.765	327,600
2022-08-22	0.770	0.770	0.750	0.770	0.770	111,600
2022-08-19	0.745	0.780	0.745	0.770	0.770	4,014,700
2022-08-18	0.750	0.755	0.730	0.755	0.755	11,000
2022-08-17	0.740	0.760	0.735	0.740	0.740	2,619,500
2022-08-16	0.725	0.745	0.720	0.735	0.735	1,129,700
2022-08-15	0.715	0.720	0.715	0.720	0.720	4,000
2022-08-12	0.720	0.725	0.720	0.725	0.725	2,309,500
2022-08-11	0.720	0.725	0.720	0.725	0.725	460,000
2022-08-10	0.725	0.725	0.715	0.720	0.720	863,800
2022-08-09	0.710	0.720	0.705	0.720	0.720	544,500
2022-08-08	0.720	0.720	0.720	0.720	0.720	718,900
2022-08-05	0.725	0.725	0.710	0.710	0.710	1,257,900
2022-08-04	0.725	0.725	0.715	0.715	0.715	491,000
2022-08-03	0.715	0.715	0.715	0.715	0.715	32,000
2022-08-02	0.710	0.730	0.710	0.730	0.730	13,000
2022-08-01	0.730	0.735	0.710	0.720	0.720	328,000
2022-07-29	0.730	0.730	0.715	0.715	0.715	32,000
2022-07-28	0.710	0.710	0.710	0.710	0.710	21,000
2022-07-27	0.725	0.730	0.725	0.730	0.730	238,000
2022-07-26	0.730	0.730	0.730	0.730	0.730	10,000
2022-07-25	0.720	0.730	0.720	0.730	0.730	1,102,200
2022-07-22	0.700	0.720	0.700	0.720	0.720	5,000
2022-07-21	0.700	0.735	0.700	0.730	0.730	2,016,100

← NewerPage 16 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.