Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.800	0.800	0.800	0.800	0.800	0
2025-08-15	0.795	0.800	0.795	0.800	0.800	2,095,000
2025-08-14	0.790	0.800	0.790	0.800	0.800	801,200
2025-08-13	0.795	0.800	0.795	0.800	0.800	1,501,000
2025-08-12	0.800	0.800	0.800	0.800	0.800	0
2025-08-11	0.790	0.800	0.785	0.800	0.800	3,878,700
2025-08-08	0.785	0.795	0.775	0.795	0.795	400,000
2025-08-07	0.775	0.790	0.770	0.775	0.775	43,600
2025-08-06	0.790	0.800	0.790	0.800	0.800	5,329,000
2025-08-05	0.775	0.795	0.775	0.795	0.795	1,500
2025-08-04	0.805	0.805	0.805	0.805	0.805	0
2025-08-01	0.805	0.805	0.805	0.805	0.805	0
2025-07-31	0.805	0.805	0.805	0.805	0.805	0
2025-07-30	0.795	0.805	0.795	0.805	0.805	1,360,900
2025-07-29	0.805	0.805	0.805	0.805	0.805	0
2025-07-28	0.770	0.810	0.770	0.805	0.805	171,000
2025-07-25	0.800	0.800	0.800	0.800	0.800	0
2025-07-24	0.770	0.800	0.770	0.800	0.800	164,000
2025-07-23	0.800	0.800	0.800	0.800	0.800	0
2025-07-22	0.800	0.800	0.800	0.800	0.800	0
2025-07-21	0.795	0.800	0.795	0.800	0.800	5,200
2025-07-18	0.820	0.820	0.820	0.820	0.820	0
2025-07-17	0.820	0.820	0.820	0.820	0.820	0
2025-07-16	0.800	0.820	0.800	0.820	0.820	145,300
2025-07-15	0.800	0.800	0.800	0.800	0.800	0
2025-07-14	0.795	0.800	0.795	0.800	0.800	7,200
2025-07-11	0.770	0.805	0.770	0.805	0.805	6,200
2025-07-10	0.810	0.810	0.810	0.810	0.810	0
2025-07-09	0.810	0.810	0.810	0.810	0.810	0
2025-07-08	0.805	0.810	0.805	0.810	0.810	187,000
2025-07-07	0.810	0.810	0.810	0.810	0.810	0
2025-07-04	0.795	0.810	0.795	0.810	0.810	10,000
2025-07-03	0.800	0.800	0.800	0.800	0.800	0
2025-07-02	0.795	0.800	0.795	0.800	0.800	5,500
2025-07-01	0.780	0.790	0.780	0.790	0.790	15,500
2025-06-30	0.770	0.820	0.770	0.820	0.820	204,000
2025-06-26	0.760	0.790	0.750	0.750	0.750	20,500
2025-06-25	0.810	0.810	0.760	0.800	0.800	19,400
2025-06-24	0.795	0.805	0.795	0.805	0.805	3,500
2025-06-23	0.810	0.810	0.810	0.810	0.810	0
2025-06-20	0.810	0.810	0.810	0.810	0.810	0
2025-06-19	0.810	0.810	0.810	0.810	0.810	0
2025-06-18	0.805	0.810	0.805	0.810	0.810	10,500
2025-06-17	0.800	0.815	0.795	0.815	0.815	13,500
2025-06-16	0.815	0.815	0.815	0.815	0.815	0
2025-06-13	0.815	0.815	0.815	0.815	0.815	0
2025-06-12	0.815	0.815	0.815	0.815	0.815	0
2025-06-11	0.800	0.815	0.800	0.815	0.815	10,500
2025-06-10	0.815	0.815	0.815	0.815	0.815	0
2025-06-09	0.815	0.815	0.815	0.815	0.815	0
2025-06-06	0.815	0.815	0.815	0.815	0.815	0
2025-06-05	0.815	0.815	0.815	0.815	0.815	0
2025-06-04	0.815	0.815	0.815	0.815	0.815	0
2025-06-03	0.815	0.815	0.815	0.815	0.815	500
2025-05-30	0.810	0.815	0.800	0.800	0.800	19,000
2025-05-29	0.810	0.830	0.810	0.830	0.830	755,000
2025-05-28	0.810	0.810	0.810	0.810	0.810	3,000
2025-05-27	0.830	0.830	0.830	0.830	0.830	0
2025-05-26	0.830	0.830	0.830	0.830	0.830	0
2025-05-23	0.830	0.830	0.830	0.830	0.830	0

← NewerPage 6 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.