Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.815	0.815	0.815	0.815	0.815	0
2026-02-03	0.815	0.815	0.815	0.815	0.815	0
2026-01-30	0.815	0.815	0.815	0.815	0.815	130,000
2026-01-29	0.810	0.810	0.810	0.810	0.810	0
2026-01-28	0.810	0.810	0.810	0.810	0.810	0
2026-01-27	0.810	0.810	0.810	0.810	0.810	0
2026-01-26	0.810	0.810	0.810	0.810	0.810	0
2026-01-23	0.810	0.810	0.810	0.810	0.810	0
2026-01-22	0.810	0.810	0.810	0.810	0.810	0
2026-01-21	0.810	0.810	0.810	0.810	0.810	0
2026-01-20	0.810	0.810	0.810	0.810	0.810	0
2026-01-19	0.810	0.810	0.810	0.810	0.810	500
2026-01-16	0.810	0.810	0.810	0.810	0.810	0
2026-01-15	0.815	0.815	0.780	0.810	0.810	411,400
2026-01-14	0.815	0.820	0.815	0.820	0.820	860,000
2026-01-13	0.820	0.820	0.820	0.820	0.820	0
2026-01-12	0.820	0.820	0.820	0.820	0.820	0
2026-01-09	0.820	0.820	0.820	0.820	0.820	0
2026-01-08	0.780	0.820	0.780	0.820	0.820	13,800
2026-01-07	0.820	0.820	0.820	0.820	0.820	0
2026-01-06	0.820	0.820	0.820	0.820	0.820	0
2026-01-05	0.820	0.820	0.820	0.820	0.820	1,000
2026-01-02	0.800	0.800	0.800	0.800	0.800	2,000
2026-01-01	0.835	0.835	0.835	0.835	0.835	0
2025-12-31	0.805	0.835	0.805	0.835	0.835	300
2025-12-30	0.820	0.830	0.820	0.830	0.830	2,000
2025-12-29	0.810	0.810	0.810	0.810	0.810	100
2025-12-26	0.885	0.885	0.885	0.885	0.885	0
2025-12-25	0.885	0.885	0.885	0.885	0.885	0
2025-12-24	0.840	0.885	0.840	0.885	0.885	41,200
2025-12-23	0.840	0.840	0.840	0.840	0.840	0
2025-12-22	0.840	0.840	0.840	0.840	0.840	0
2025-12-19	0.840	0.840	0.840	0.840	0.840	7,200
2025-12-18	0.810	0.830	0.810	0.830	0.830	9,600
2025-12-17	0.790	0.810	0.790	0.810	0.810	219,900
2025-12-16	0.775	0.790	0.775	0.780	0.780	18,100
2025-12-15	0.800	0.800	0.800	0.800	0.800	0
2025-12-12	0.800	0.800	0.800	0.800	0.800	0
2025-12-11	0.800	0.800	0.800	0.800	0.800	0
2025-12-10	0.790	0.800	0.790	0.800	0.800	92,000
2025-12-09	0.760	0.790	0.760	0.790	0.790	44,800
2025-12-08	0.770	0.790	0.750	0.750	0.750	1,000
2025-12-05	0.800	0.800	0.800	0.800	0.800	0
2025-12-04	0.800	0.800	0.800	0.800	0.800	0
2025-12-03	0.800	0.800	0.800	0.800	0.800	0
2025-12-02	0.800	0.800	0.800	0.800	0.800	0
2025-12-01	0.800	0.800	0.800	0.800	0.800	0
2025-11-28	0.800	0.800	0.800	0.800	0.800	0
2025-11-27	0.800	0.800	0.800	0.800	0.800	0
2025-11-26	0.800	0.800	0.800	0.800	0.800	4,200
2025-11-25	0.775	0.800	0.765	0.795	0.795	56,600
2025-11-24	0.800	0.800	0.800	0.800	0.800	0
2025-11-21	0.800	0.800	0.800	0.800	0.800	0
2025-11-20	0.800	0.800	0.800	0.800	0.800	0
2025-11-19	0.800	0.800	0.800	0.800	0.800	0
2025-11-18	0.800	0.800	0.780	0.800	0.800	28,400
2025-11-17	0.785	0.800	0.780	0.790	0.790	100,100
2025-11-14	0.785	0.800	0.785	0.800	0.800	38,000
2025-11-13	0.790	0.800	0.780	0.800	0.800	479,000
2025-11-12	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 4 of 19 · 1,140 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.