Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.800	0.800	0.800	0.800	0.800	100
2025-11-10	0.800	0.800	0.800	0.800	0.800	0
2025-11-07	0.775	0.800	0.775	0.800	0.800	300
2025-11-06	0.800	0.800	0.785	0.800	0.800	4,400
2025-11-05	0.800	0.800	0.790	0.790	0.790	19,000
2025-11-04	0.800	0.800	0.800	0.800	0.800	0
2025-11-03	0.790	0.800	0.790	0.800	0.800	935,000
2025-10-31	0.780	0.800	0.780	0.800	0.800	26,400
2025-10-30	0.800	0.800	0.800	0.800	0.800	0
2025-10-29	0.790	0.800	0.790	0.800	0.800	31,700
2025-10-28	0.775	0.790	0.775	0.790	0.790	150,100
2025-10-27	0.775	0.790	0.775	0.790	0.790	61,000
2025-10-24	0.790	0.800	0.790	0.800	0.800	56,200
2025-10-23	0.795	0.800	0.775	0.775	0.775	39,800
2025-10-22	0.775	0.795	0.775	0.795	0.795	41,400
2025-10-21	0.790	0.800	0.790	0.800	0.800	100,000
2025-10-17	0.790	0.790	0.790	0.790	0.790	19,100
2025-10-16	0.790	0.790	0.790	0.790	0.790	15,000
2025-10-15	0.790	0.795	0.790	0.795	0.795	55,000
2025-10-14	0.790	0.790	0.790	0.790	0.790	20,000
2025-10-13	0.770	0.795	0.770	0.790	0.790	70,000
2025-10-10	0.790	0.790	0.790	0.790	0.790	40,000
2025-10-09	0.795	0.800	0.775	0.800	0.800	61,300
2025-10-08	0.775	0.790	0.775	0.790	0.790	48,700
2025-10-07	0.785	0.800	0.785	0.790	0.790	20,300
2025-10-06	0.790	0.800	0.790	0.800	0.800	287,300
2025-10-03	0.795	0.795	0.790	0.790	0.790	10,200
2025-10-02	0.790	0.790	0.790	0.790	0.790	18,000
2025-10-01	0.800	0.800	0.800	0.800	0.800	23,000
2025-09-30	0.800	0.800	0.800	0.800	0.800	0
2025-09-29	0.800	0.800	0.800	0.800	0.800	0
2025-09-26	0.800	0.800	0.800	0.800	0.800	15,100
2025-09-25	0.790	0.800	0.790	0.800	0.800	1,710,000
2025-09-24	0.795	0.795	0.795	0.795	0.795	0
2025-09-23	0.795	0.795	0.795	0.795	0.795	0
2025-09-22	0.795	0.800	0.795	0.795	0.795	1,026,000
2025-09-19	0.795	0.800	0.795	0.800	0.800	67,000
2025-09-18	0.795	0.795	0.795	0.795	0.795	0
2025-09-17	0.770	0.795	0.770	0.795	0.795	18,200
2025-09-16	0.800	0.800	0.800	0.800	0.800	0
2025-09-15	0.800	0.800	0.800	0.800	0.800	0
2025-09-12	0.800	0.800	0.800	0.800	0.800	0
2025-09-11	0.800	0.800	0.800	0.800	0.800	0
2025-09-10	0.785	0.800	0.765	0.800	0.800	74,200
2025-09-09	0.765	0.795	0.765	0.790	0.790	3,900
2025-09-08	0.795	0.795	0.795	0.795	0.795	0
2025-09-05	0.795	0.795	0.795	0.795	0.795	0
2025-09-04	0.765	0.795	0.765	0.795	0.795	295,700
2025-09-03	0.795	0.795	0.755	0.795	0.795	18,000
2025-09-02	0.780	0.790	0.780	0.790	0.790	331,200
2025-09-01	0.800	0.800	0.800	0.800	0.800	0
2025-08-29	0.750	0.800	0.745	0.800	0.800	741,000
2025-08-28	0.750	0.770	0.750	0.765	0.765	60,200
2025-08-27	0.775	0.790	0.755	0.765	0.765	102,800
2025-08-26	0.795	0.800	0.795	0.795	0.795	591,500
2025-08-25	0.795	0.800	0.795	0.800	0.800	920,500
2025-08-22	0.800	0.800	0.800	0.800	0.800	0
2025-08-21	0.790	0.800	0.790	0.800	0.800	2,967,500
2025-08-20	0.800	0.800	0.800	0.800	0.800	0
2025-08-19	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 5 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.