Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.770	0.780	0.770	0.780	0.780	47,400
2022-04-12	0.785	0.785	0.765	0.785	0.785	53,000
2022-04-11	0.795	0.795	0.765	0.790	0.790	91,300
2022-04-08	0.795	0.795	0.775	0.790	0.790	667,600
2022-04-07	0.795	0.800	0.780	0.795	0.795	468,500
2022-04-06	0.790	0.795	0.780	0.795	0.795	1,015,500
2022-04-05	0.775	0.790	0.775	0.790	0.790	547,200
2022-04-04	0.790	0.800	0.770	0.785	0.785	742,200
2022-04-01	0.770	0.790	0.765	0.790	0.790	631,300
2022-03-31	0.745	0.780	0.745	0.775	0.775	1,039,300
2022-03-30	0.745	0.770	0.745	0.760	0.760	1,200,300
2022-03-29	0.770	0.775	0.740	0.745	0.745	573,200
2022-03-28	0.800	0.815	0.750	0.770	0.770	2,047,400
2022-03-25	0.785	0.800	0.775	0.800	0.800	3,225,300
2022-03-24	0.765	0.785	0.745	0.785	0.785	825,900
2022-03-23	0.760	0.780	0.745	0.760	0.760	468,800
2022-03-22	0.780	0.785	0.735	0.760	0.760	535,300
2022-03-21	0.780	0.800	0.750	0.760	0.760	1,211,500
2022-03-18	0.740	0.780	0.730	0.775	0.775	663,200
2022-03-17	0.775	0.775	0.725	0.760	0.760	250,300
2022-03-16	0.750	0.770	0.730	0.770	0.770	83,100
2022-03-15	0.735	0.750	0.730	0.750	0.750	134,500
2022-03-14	0.775	0.780	0.725	0.735	0.735	269,800
2022-03-11	0.760	0.780	0.750	0.775	0.775	314,900
2022-03-10	0.740	0.760	0.730	0.760	0.760	878,100
2022-03-09	0.725	0.740	0.700	0.740	0.740	210,100
2022-03-08	0.720	0.725	0.705	0.720	0.720	535,600
2022-03-07	0.750	0.750	0.680	0.720	0.720	1,126,100
2022-03-04	0.750	0.755	0.735	0.750	0.750	558,200
2022-03-03	0.755	0.765	0.740	0.750	0.750	1,132,800
2022-03-02	0.770	0.785	0.745	0.760	0.760	1,099,900
2022-03-01	0.785	0.800	0.760	0.770	0.770	2,005,400
2022-02-28	0.765	0.785	0.765	0.785	0.785	842,700
2022-02-25	0.750	0.780	0.745	0.770	0.770	926,200
2022-02-24	0.785	0.785	0.745	0.755	0.755	951,100
2022-02-23	0.765	0.785	0.765	0.785	0.785	1,083,900
2022-02-22	0.775	0.775	0.750	0.765	0.765	579,400
2022-02-21	0.800	0.800	0.765	0.770	0.770	1,183,000
2022-02-18	0.805	0.805	0.775	0.800	0.800	456,100
2022-02-17	0.800	0.820	0.790	0.810	0.810	2,576,300
2022-02-16	0.785	0.805	0.775	0.795	0.795	2,086,100
2022-02-15	0.750	0.790	0.735	0.785	0.785	3,351,200
2022-02-14	0.745	0.750	0.735	0.750	0.750	923,400
2022-02-11	0.740	0.760	0.735	0.755	0.755	438,800
2022-02-10	0.765	0.770	0.740	0.760	0.760	1,252,900
2022-02-09	0.760	0.765	0.745	0.765	0.765	1,962,600
2022-02-08	0.770	0.775	0.745	0.765	0.765	1,132,900
2022-02-07	0.785	0.800	0.750	0.770	0.770	5,145,000
2022-02-04	0.760	0.785	0.760	0.785	0.785	6,307,100
2022-02-03	0.735	0.765	0.720	0.760	0.760	854,100
2022-01-31	0.730	0.740	0.710	0.735	0.735	71,400
2022-01-28	0.750	0.750	0.700	0.730	0.730	246,300
2022-01-27	0.750	0.755	0.730	0.745	0.745	408,400
2022-01-26	0.705	0.755	0.695	0.745	0.745	5,737,700
2022-01-25	0.690	0.705	0.685	0.705	0.705	4,274,100
2022-01-24	0.720	0.725	0.680	0.690	0.690	1,486,400
2022-01-21	0.675	0.730	0.665	0.730	0.730	2,778,900
2022-01-20	0.670	0.680	0.665	0.680	0.680	880,500
2022-01-19	0.730	0.735	0.670	0.675	0.675	1,693,200
2022-01-17	0.735	0.745	0.715	0.735	0.735	1,255,800

← NewerPage 18 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.