Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.700	0.705	0.670	0.700	0.700	200,800
2022-07-18	0.680	0.700	0.680	0.700	0.700	90,700
2022-07-15	0.675	0.680	0.650	0.680	0.680	82,600
2022-07-14	0.650	0.675	0.650	0.675	0.675	2,000
2022-07-13	0.660	0.680	0.655	0.680	0.680	457,300
2022-07-12	0.660	0.680	0.660	0.660	0.660	536,700
2022-07-08	0.675	0.690	0.675	0.690	0.690	8,000
2022-07-07	0.695	0.695	0.695	0.695	0.695	600
2022-07-06	0.695	0.700	0.695	0.700	0.700	20,000
2022-07-05	0.690	0.700	0.690	0.700	0.700	32,000
2022-07-04	0.675	0.695	0.670	0.690	0.690	70,200
2022-07-01	0.690	0.695	0.680	0.690	0.690	50,300
2022-06-30	0.700	0.700	0.690	0.695	0.695	17,100
2022-06-29	0.700	0.700	0.680	0.695	0.695	2,100
2022-06-27	0.695	0.700	0.690	0.700	0.700	503,000
2022-06-24	0.695	0.695	0.680	0.695	0.695	15,500
2022-06-23	0.685	0.700	0.685	0.700	0.700	110,300
2022-06-21	0.700	0.705	0.700	0.705	0.705	35,100
2022-06-20	0.720	0.720	0.715	0.720	0.720	907,300
2022-06-17	0.720	0.725	0.680	0.725	0.725	1,067,400
2022-06-16	0.720	0.740	0.700	0.710	0.710	1,415,800
2022-06-15	0.700	0.720	0.695	0.720	0.720	118,000
2022-06-14	0.715	0.735	0.670	0.720	0.720	2,252,900
2022-06-13	0.730	0.740	0.720	0.720	0.720	130,000
2022-06-10	0.750	0.750	0.730	0.750	0.750	2,099,300
2022-06-09	0.745	0.755	0.735	0.745	0.745	1,574,000
2022-06-08	0.735	0.750	0.735	0.750	0.750	635,900
2022-06-07	0.735	0.750	0.735	0.750	0.750	38,100
2022-06-03	0.735	0.755	0.730	0.750	0.750	1,433,000
2022-06-02	0.735	0.750	0.720	0.745	0.745	1,351,300
2022-06-01	0.740	0.755	0.730	0.750	0.750	1,168,900
2022-05-31	0.745	0.760	0.745	0.750	0.750	1,018,400
2022-05-30	0.750	0.755	0.720	0.750	0.750	1,164,200
2022-05-27	0.750	0.760	0.745	0.750	0.750	1,295,600
2022-05-26	0.745	0.755	0.745	0.755	0.755	62,000
2022-05-25	0.760	0.765	0.745	0.755	0.755	902,000
2022-05-24	0.760	0.770	0.735	0.750	0.750	1,158,200
2022-05-23	0.765	0.770	0.755	0.765	0.765	548,300
2022-05-20	0.765	0.770	0.750	0.765	0.765	384,300
2022-05-19	0.745	0.765	0.745	0.750	0.750	29,000
2022-05-18	0.750	0.770	0.750	0.765	0.765	458,900
2022-05-17	0.765	0.775	0.755	0.755	0.755	278,200
2022-05-13	0.750	0.775	0.750	0.765	0.765	1,108,600
2022-05-12	0.755	0.775	0.745	0.770	0.770	911,700
2022-05-11	0.750	0.760	0.735	0.760	0.760	138,400
2022-05-10	0.750	0.755	0.735	0.750	0.750	157,900
2022-05-09	0.750	0.760	0.740	0.750	0.750	123,600
2022-05-06	0.765	0.770	0.750	0.760	0.760	155,400
2022-05-05	0.780	0.785	0.750	0.750	0.750	226,600
2022-04-29	0.770	0.780	0.770	0.780	0.780	34,900
2022-04-28	0.750	0.770	0.745	0.770	0.770	115,500
2022-04-27	0.780	0.780	0.750	0.765	0.765	128,000
2022-04-26	0.775	0.785	0.775	0.780	0.780	681,300
2022-04-25	0.750	0.775	0.750	0.770	0.770	578,900
2022-04-22	0.770	0.775	0.770	0.770	0.770	120,300
2022-04-21	0.760	0.770	0.760	0.770	0.770	673,000
2022-04-20	0.750	0.765	0.750	0.760	0.760	168,300
2022-04-18	0.750	0.765	0.745	0.760	0.760	728,700
2022-04-15	0.760	0.760	0.740	0.760	0.760	419,300
2022-04-14	0.785	0.805	0.735	0.760	0.760	5,503,900

← NewerPage 17 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.