Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.830	0.830	0.830	0.830	0.830	0
2025-05-21	0.830	0.830	0.830	0.830	0.830	0
2025-05-20	0.815	0.830	0.815	0.830	0.830	2,736,900
2025-05-19	0.820	0.825	0.820	0.825	0.825	7,000
2025-05-16	0.800	0.815	0.800	0.815	0.815	11,000
2025-05-15	0.840	0.840	0.840	0.840	0.840	0
2025-05-14	0.840	0.840	0.840	0.840	0.840	0
2025-05-13	0.840	0.840	0.840	0.840	0.840	0
2025-05-09	0.840	0.840	0.840	0.840	0.840	0
2025-05-08	0.840	0.840	0.840	0.840	0.840	0
2025-05-07	0.800	0.840	0.800	0.840	0.840	136,300
2025-05-06	0.820	0.820	0.820	0.820	0.820	0
2025-05-05	0.820	0.820	0.820	0.820	0.820	0
2025-05-02	0.805	0.820	0.805	0.820	0.820	5,500
2025-04-30	0.815	0.820	0.815	0.820	0.820	10,500
2025-04-29	0.805	0.820	0.805	0.820	0.820	10,500
2025-04-25	0.815	0.830	0.810	0.830	0.830	78,200
2025-04-24	0.775	0.810	0.765	0.810	0.810	85,000
2025-04-18	0.815	0.835	0.815	0.835	0.835	97,600
2025-04-17	0.815	0.825	0.815	0.825	0.825	1,457,300
2025-04-16	0.800	0.820	0.800	0.820	0.820	69,000
2025-04-15	0.795	0.815	0.765	0.805	0.805	40,500
2025-04-08	0.820	0.830	0.820	0.820	0.820	1,757,600
2025-03-28	0.810	0.850	0.810	0.850	0.850	210,000
2025-03-27	0.815	0.815	0.815	0.815	0.815	2,088,600
2025-03-25	0.820	0.820	0.820	0.820	0.820	1,500
2025-03-19	0.825	0.830	0.800	0.820	0.820	3,456,900
2025-03-17	0.825	0.835	0.820	0.830	0.830	1,842,100
2025-03-12	0.785	0.825	0.750	0.825	0.825	47,300
2025-03-06	0.815	0.830	0.815	0.830	0.830	1,753,800
2025-03-05	0.800	0.820	0.800	0.820	0.820	242,900
2025-03-04	0.805	0.805	0.805	0.805	0.805	1,700,000
2025-03-03	0.810	0.810	0.810	0.810	0.810	537,100
2025-02-28	0.805	0.810	0.805	0.810	0.810	122,000
2025-02-26	0.815	0.820	0.805	0.810	0.810	153,000
2025-02-25	0.835	0.835	0.820	0.825	0.825	2,971,000
2025-02-21	0.820	0.840	0.820	0.840	0.840	13,100
2025-02-18	0.835	0.840	0.835	0.840	0.840	546,400
2025-02-17	0.830	0.840	0.815	0.840	0.840	171,100
2025-02-14	0.840	0.840	0.840	0.840	0.840	3,562,000
2025-02-07	0.840	0.845	0.830	0.845	0.845	57,500
2025-02-06	0.840	0.840	0.835	0.840	0.840	1,831,900
2025-02-04	0.840	0.845	0.840	0.845	0.845	121,000
2025-01-24	0.845	0.845	0.840	0.845	0.845	1,788,000
2025-01-23	0.845	0.850	0.840	0.850	0.850	24,000
2025-01-22	0.845	0.850	0.840	0.850	0.850	215,000
2025-01-17	0.845	0.850	0.835	0.850	0.850	41,000
2025-01-16	0.845	0.850	0.840	0.850	0.850	1,382,100
2025-01-15	0.840	0.850	0.840	0.850	0.850	31,000
2025-01-14	0.845	0.845	0.840	0.840	0.840	2,587,000
2025-01-09	0.850	0.850	0.850	0.850	0.850	3,960,200
2025-01-08	0.845	0.850	0.845	0.850	0.850	5,700
2025-01-07	0.860	0.860	0.845	0.850	0.850	3,575,700
2025-01-06	0.855	0.860	0.845	0.860	0.860	5,100
2025-01-02	0.860	0.860	0.860	0.860	0.860	2,200,000
2024-12-31	0.865	0.865	0.865	0.865	0.865	1,855,000
2024-12-30	0.865	0.865	0.865	0.865	0.865	360,000
2024-12-26	0.870	0.870	0.860	0.860	0.860	602,200
2024-12-24	0.845	0.850	0.845	0.850	0.850	21,800
2024-12-23	0.845	0.855	0.845	0.855	0.855	27,000

← NewerPage 7 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.