Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.740	0.740	0.725	0.740	0.740	1,336,400
2022-01-13	0.705	0.745	0.700	0.740	0.740	4,251,500
2022-01-12	0.695	0.710	0.695	0.705	0.705	703,400
2022-01-11	0.690	0.710	0.690	0.700	0.700	833,000
2022-01-10	0.695	0.705	0.690	0.700	0.700	942,200
2022-01-07	0.705	0.710	0.685	0.705	0.705	1,118,900
2022-01-06	0.710	0.710	0.695	0.705	0.705	323,800
2022-01-05	0.720	0.730	0.695	0.710	0.710	1,157,100
2022-01-04	0.675	0.720	0.675	0.720	0.720	2,909,000
2022-01-03	0.700	0.710	0.660	0.665	0.665	1,870,000
2021-12-31	0.700	0.720	0.695	0.710	0.710	1,474,500
2021-12-30	0.710	0.725	0.695	0.710	0.710	2,717,600
2021-12-29	0.745	0.760	0.710	0.710	0.710	7,384,600
2021-12-28	0.730	0.745	0.725	0.740	0.740	1,674,700
2021-12-27	0.735	0.735	0.720	0.730	0.730	598,500
2021-12-24	0.700	0.735	0.700	0.735	0.735	4,817,600
2021-12-23	0.705	0.715	0.690	0.705	0.705	1,443,200
2021-12-22	0.705	0.710	0.675	0.710	0.710	4,633,900
2021-12-21	0.665	0.715	0.665	0.710	0.710	6,758,100
2021-12-20	0.675	0.690	0.660	0.670	0.670	3,603,400
2021-12-17	0.655	0.685	0.655	0.680	0.680	5,020,600
2021-12-16	0.640	0.660	0.635	0.660	0.660	1,211,600
2021-12-15	0.640	0.645	0.635	0.640	0.640	349,300
2021-12-14	0.640	0.650	0.630	0.640	0.640	1,400,700
2021-12-13	0.640	0.650	0.635	0.640	0.640	934,400
2021-12-10	0.640	0.655	0.635	0.640	0.640	1,881,100
2021-12-09	0.650	0.655	0.640	0.650	0.650	2,276,500
2021-12-08	0.655	0.660	0.645	0.655	0.655	1,200,400
2021-12-07	0.655	0.665	0.640	0.655	0.655	3,042,800
2021-12-06	0.650	0.665	0.610	0.655	0.655	6,730,300
2021-12-02	0.645	0.665	0.630	0.650	0.650	3,098,200
2021-12-01	0.640	0.665	0.630	0.645	0.645	5,532,900
2021-11-30	0.620	0.645	0.615	0.640	0.640	1,325,400
2021-11-29	0.600	0.620	0.580	0.620	0.620	1,662,600
2021-11-26	0.605	0.635	0.600	0.600	0.600	952,100
2021-11-25	0.610	0.615	0.600	0.615	0.615	1,555,400
2021-11-24	0.605	0.615	0.600	0.605	0.605	1,039,700
2021-11-23	0.605	0.610	0.600	0.605	0.605	677,700
2021-11-22	0.610	0.610	0.600	0.610	0.610	583,800
2021-11-19	0.615	0.620	0.610	0.610	0.610	526,800
2021-11-18	0.625	0.625	0.605	0.615	0.615	1,356,700
2021-11-17	0.605	0.630	0.600	0.620	0.620	1,005,300
2021-11-16	0.630	0.635	0.615	0.625	0.625	851,000
2021-11-15	0.650	0.650	0.625	0.635	0.635	1,003,800
2021-11-12	0.640	0.650	0.625	0.640	0.640	2,136,400
2021-11-11	0.635	0.650	0.610	0.640	0.640	3,495,800
2021-11-10	0.640	0.645	0.625	0.640	0.640	2,174,000
2021-11-09	0.625	0.645	0.615	0.640	0.640	3,726,200
2021-11-08	0.605	0.635	0.605	0.625	0.625	4,132,400
2021-11-05	0.605	0.615	0.595	0.595	0.595	741,200
2021-11-03	0.600	0.620	0.595	0.610	0.610	1,539,700
2021-11-02	0.595	0.615	0.595	0.595	0.595	1,210,700
2021-11-01	0.585	0.590	0.575	0.590	0.590	223,700
2021-10-29	0.600	0.610	0.595	0.600	0.600	370,100
2021-10-28	0.580	0.605	0.580	0.600	0.600	2,435,200
2021-10-27	0.585	0.590	0.570	0.585	0.585	612,400
2021-10-26	0.575	0.585	0.575	0.585	0.585	1,420,100
2021-10-25	0.570	0.580	0.570	0.570	0.570	791,900
2021-10-22	0.580	0.580	0.575	0.575	0.575	984,200
2021-10-21	0.575	0.580	0.575	0.575	0.575	771,600

← NewerPage 19 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.