Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.845	0.845	0.845	0.845	0.845	111,000
2026-05-01	0.850	0.850	0.850	0.850	0.850	0
2026-04-30	0.850	0.850	0.850	0.850	0.850	0
2026-04-29	0.845	0.850	0.845	0.850	0.850	72,800
2026-04-28	0.850	0.850	0.850	0.850	0.850	0
2026-04-27	0.850	0.850	0.850	0.850	0.850	0
2026-04-24	0.840	0.850	0.840	0.850	0.850	24,200
2026-04-23	0.780	0.850	0.750	0.850	0.850	45,800
2026-04-22	0.850	0.850	0.780	0.780	0.780	25,200
2026-04-21	0.800	0.845	0.785	0.845	0.845	46,100
2026-04-20	0.840	0.840	0.820	0.820	0.820	97,400
2026-04-17	0.850	0.850	0.850	0.850	0.850	0
2026-04-16	0.785	0.850	0.785	0.850	0.850	190,000
2026-04-15	0.800	0.800	0.800	0.800	0.800	5,000
2026-04-14	0.845	0.850	0.790	0.820	0.820	181,000
2026-04-13	0.850	0.850	0.850	0.850	0.850	0
2026-04-10	0.850	0.850	0.850	0.850	0.850	0
2026-04-09	0.850	0.850	0.850	0.850	0.850	0
2026-04-08	0.850	0.850	0.850	0.850	0.850	0
2026-04-07	0.850	0.850	0.850	0.850	0.850	0
2026-04-06	0.850	0.850	0.850	0.850	0.850	0
2026-04-03	0.850	0.850	0.850	0.850	0.850	0
2026-04-02	0.850	0.850	0.850	0.850	0.850	0
2026-04-01	0.850	0.850	0.850	0.850	0.850	0
2026-03-31	0.850	0.850	0.850	0.850	0.850	0
2026-03-30	0.850	0.850	0.850	0.850	0.850	0
2026-03-27	0.850	0.850	0.850	0.850	0.850	0
2026-03-26	0.850	0.850	0.850	0.850	0.850	200
2026-03-25	0.835	0.840	0.835	0.840	0.840	130,200
2026-03-24	0.860	0.860	0.860	0.860	0.860	0
2026-03-20	0.860	0.860	0.860	0.860	0.860	0
2026-03-19	0.860	0.860	0.860	0.860	0.860	0
2026-03-18	0.860	0.860	0.860	0.860	0.860	0
2026-03-17	0.860	0.860	0.860	0.860	0.860	0
2026-03-16	0.855	0.860	0.855	0.860	0.860	2,800
2026-03-13	0.860	0.860	0.860	0.860	0.860	0
2026-03-12	0.860	0.860	0.860	0.860	0.860	0
2026-03-11	0.805	0.860	0.805	0.860	0.860	71,300
2026-03-10	0.820	0.820	0.820	0.820	0.820	0
2026-03-09	0.790	0.820	0.750	0.820	0.820	126,600
2026-03-06	0.780	0.785	0.780	0.785	0.785	8,400
2026-03-05	0.820	0.820	0.820	0.820	0.820	0
2026-03-04	0.820	0.820	0.820	0.820	0.820	0
2026-03-03	0.820	0.820	0.820	0.820	0.820	0
2026-03-02	0.820	0.820	0.820	0.820	0.820	0
2026-02-27	0.820	0.820	0.820	0.820	0.820	0
2026-02-26	0.820	0.820	0.820	0.820	0.820	0
2026-02-25	0.820	0.820	0.820	0.820	0.820	0
2026-02-24	0.820	0.820	0.820	0.820	0.820	0
2026-02-23	0.820	0.820	0.820	0.820	0.820	0
2026-02-20	0.820	0.820	0.820	0.820	0.820	0
2026-02-19	0.820	0.820	0.820	0.820	0.820	0
2026-02-16	0.820	0.820	0.820	0.820	0.820	0
2026-02-13	0.820	0.820	0.820	0.820	0.820	0
2026-02-12	0.820	0.820	0.820	0.820	0.820	0
2026-02-11	0.820	0.820	0.820	0.820	0.820	0
2026-02-10	0.820	0.820	0.820	0.820	0.820	0
2026-02-09	0.765	0.820	0.765	0.820	0.820	58,000
2026-02-06	0.805	0.805	0.805	0.805	0.805	0
2026-02-05	0.770	0.805	0.765	0.805	0.805	27,100

← NewerPage 3 of 20 · 1,143 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.