Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.845	0.855	0.845	0.855	0.855	4,900
2024-12-19	0.845	0.860	0.845	0.860	0.860	2,230,400
2024-12-18	0.850	0.860	0.850	0.860	0.860	41,000
2024-12-16	0.860	0.865	0.860	0.860	0.860	1,886,200
2024-12-13	0.850	0.860	0.850	0.860	0.860	31,500
2024-12-12	0.850	0.860	0.850	0.860	0.860	51,000
2024-12-10	0.865	0.865	0.860	0.860	0.860	1,319,000
2024-12-06	0.850	0.865	0.850	0.855	0.855	63,500
2024-12-05	0.870	0.875	0.850	0.850	0.850	641,300
2024-11-26	0.870	0.870	0.870	0.870	0.870	3,691,200
2024-11-25	0.860	0.875	0.860	0.875	0.875	1,301,900
2024-11-22	0.875	0.875	0.875	0.875	0.875	1,057,200
2024-11-21	0.875	0.875	0.860	0.875	0.875	856,900
2024-11-18	0.855	0.880	0.855	0.880	0.880	18,600
2024-11-13	0.875	0.875	0.875	0.875	0.875	1,042,200
2024-11-12	0.870	0.875	0.870	0.875	0.875	1,315,000
2024-11-08	0.850	0.870	0.850	0.870	0.870	18,200
2024-11-07	0.855	0.870	0.850	0.870	0.870	68,500
2024-11-05	0.860	0.870	0.860	0.870	0.870	232,000
2024-11-04	0.870	0.870	0.870	0.870	0.870	4,640,900
2024-11-01	0.885	0.885	0.885	0.885	0.885	1,000
2024-10-30	0.860	0.870	0.855	0.870	0.870	55,000
2024-10-29	0.860	0.875	0.860	0.875	0.875	67,000
2024-10-24	0.860	0.880	0.860	0.880	0.880	2,100
2024-10-23	0.860	0.880	0.860	0.880	0.880	77,300
2024-10-22	0.860	0.880	0.860	0.880	0.880	19,000
2024-10-21	0.880	0.880	0.860	0.880	0.880	686,500
2024-10-18	0.880	0.880	0.880	0.880	0.880	756,000
2024-10-14	0.885	0.885	0.885	0.885	0.885	668,000
2024-10-11	0.885	0.890	0.885	0.890	0.890	2,280,000
2024-10-10	0.885	0.890	0.885	0.890	0.890	1,411,300
2024-10-09	0.870	0.890	0.870	0.890	0.890	4,000
2024-10-08	0.875	0.890	0.875	0.880	0.880	4,800
2024-10-07	0.875	0.890	0.875	0.890	0.890	12,000
2024-10-03	0.875	0.890	0.875	0.890	0.890	20,100
2024-10-02	0.890	0.890	0.890	0.890	0.890	635,000
2024-10-01	0.890	0.895	0.890	0.895	0.895	743,000
2024-09-30	0.890	0.900	0.885	0.895	0.895	639,300
2024-09-27	0.895	0.900	0.880	0.895	0.895	726,200
2024-09-26	0.895	0.900	0.895	0.900	0.900	1,017,500
2024-09-25	0.900	0.900	0.875	0.900	0.900	782,000
2024-09-24	0.910	0.915	0.900	0.900	0.900	960,000
2024-09-23	0.920	0.920	0.900	0.915	0.915	1,226,500
2024-09-20	0.920	0.920	0.895	0.915	0.915	1,396,000
2024-09-19	0.940	0.940	0.900	0.920	0.920	1,600,200
2024-09-18	0.950	0.950	0.920	0.945	0.945	2,699,200
2024-09-17	1.000	1.000	0.935	0.955	0.955	1,477,100
2024-09-13	0.875	1.020	0.870	1.020	1.020	5,909,900
2024-09-12	0.875	0.880	0.860	0.880	0.880	4,115,800
2024-09-11	0.875	0.875	0.870	0.875	0.875	4,023,700
2024-09-10	0.870	0.875	0.870	0.875	0.875	3,067,500
2024-09-09	0.860	0.875	0.860	0.870	0.870	1,967,100
2024-09-06	0.860	0.875	0.855	0.860	0.860	2,325,300
2024-09-05	0.875	0.875	0.855	0.855	0.855	2,119,000
2024-09-04	0.875	0.880	0.860	0.880	0.880	1,673,500
2024-09-03	0.880	0.880	0.860	0.880	0.880	1,585,100
2024-09-02	0.880	0.880	0.880	0.880	0.880	1,507,500
2024-08-30	0.880	0.880	0.875	0.880	0.880	1,792,000
2024-08-29	0.885	0.885	0.880	0.885	0.885	1,969,000
2024-08-28	0.880	0.885	0.855	0.880	0.880	1,731,000

← NewerPage 8 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.