Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.800	0.840	0.800	0.840	0.840	375,200
2026-07-24	0.850	0.850	0.850	0.850	0.850	0
2026-07-23	0.850	0.850	0.850	0.850	0.850	0
2026-07-22	0.850	0.850	0.850	0.850	0.850	0
2026-07-21	0.850	0.850	0.850	0.850	0.850	0
2026-07-20	0.850	0.850	0.850	0.850	0.850	0
2026-07-17	0.850	0.850	0.850	0.850	0.850	0
2026-07-16	0.850	0.850	0.850	0.850	0.850	0
2026-07-15	0.850	0.850	0.850	0.850	0.850	0
2026-07-14	0.850	0.850	0.850	0.850	0.850	0
2026-07-13	0.830	0.850	0.830	0.850	0.850	90,500
2026-07-10	0.780	0.830	0.780	0.830	0.830	4,200
2026-07-09	0.850	0.850	0.850	0.850	0.850	0
2026-07-08	0.850	0.850	0.850	0.850	0.850	0
2026-07-07	0.850	0.850	0.850	0.850	0.850	0
2026-07-06	0.850	0.850	0.850	0.850	0.850	0
2026-07-03	0.850	0.850	0.850	0.850	0.850	0
2026-07-02	0.840	0.850	0.840	0.850	0.850	58,000
2026-07-01	0.820	0.845	0.820	0.845	0.845	561,200
2026-06-30	0.820	0.820	0.820	0.820	0.820	0
2026-06-29	0.785	0.820	0.785	0.820	0.820	5,200
2026-06-26	0.845	0.845	0.845	0.845	0.845	0
2026-06-25	0.845	0.845	0.845	0.845	0.845	0
2026-06-24	0.840	0.845	0.840	0.845	0.845	21,000
2026-06-23	0.835	0.840	0.835	0.840	0.840	361,100
2026-06-22	0.845	0.845	0.845	0.845	0.845	0
2026-06-19	0.800	0.845	0.800	0.845	0.845	41,500
2026-06-18	0.840	0.840	0.840	0.840	0.840	0
2026-06-17	0.840	0.840	0.840	0.840	0.840	0
2026-06-16	0.775	0.840	0.770	0.840	0.840	55,100
2026-06-15	0.845	0.845	0.845	0.845	0.845	0
2026-06-12	0.845	0.845	0.845	0.845	0.845	0
2026-06-11	0.845	0.845	0.845	0.845	0.845	0
2026-06-10	0.845	0.845	0.845	0.845	0.845	0
2026-06-09	0.845	0.845	0.845	0.845	0.845	0
2026-06-08	0.845	0.845	0.845	0.845	0.845	0
2026-06-05	0.845	0.845	0.845	0.845	0.845	0
2026-06-04	0.845	0.845	0.845	0.845	0.845	0
2026-06-03	0.845	0.845	0.845	0.845	0.845	0
2026-06-02	0.845	0.845	0.845	0.845	0.845	0
2026-06-01	0.845	0.845	0.845	0.845	0.845	0
2026-05-29	0.845	0.845	0.845	0.845	0.845	0
2026-05-28	0.845	0.845	0.845	0.845	0.845	0
2026-05-27	0.845	0.845	0.845	0.845	0.845	0
2026-05-26	0.845	0.845	0.845	0.845	0.845	0
2026-05-25	0.845	0.845	0.845	0.845	0.845	0
2026-05-22	0.845	0.845	0.845	0.845	0.845	0
2026-05-21	0.845	0.845	0.845	0.845	0.845	0
2026-05-20	0.845	0.845	0.845	0.845	0.845	0
2026-05-19	0.845	0.845	0.845	0.845	0.845	0
2026-05-18	0.845	0.845	0.810	0.845	0.845	8,400
2026-05-15	0.790	0.820	0.790	0.795	0.795	20,500
2026-05-14	0.840	0.840	0.840	0.840	0.840	10,200
2026-05-13	0.840	0.845	0.840	0.845	0.845	1,500
2026-05-12	0.810	0.820	0.790	0.820	0.820	13,900
2026-05-11	0.845	0.845	0.845	0.845	0.845	0
2026-05-08	0.845	0.845	0.845	0.845	0.845	0
2026-05-07	0.845	0.845	0.845	0.845	0.845	0
2026-05-06	0.840	0.845	0.840	0.845	0.845	325,300
2026-05-05	0.845	0.845	0.845	0.845	0.845	0

← NewerPage 2 of 3 · 131 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.