Sern Kou Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.885	0.885	0.855	0.880	0.880	1,595,500
2024-08-26	0.885	0.885	0.885	0.885	0.885	1,602,100
2024-08-23	0.890	0.890	0.885	0.885	0.885	2,039,100
2024-08-22	0.890	0.890	0.890	0.890	0.890	2,051,100
2024-08-21	0.890	0.890	0.890	0.890	0.890	1,641,100
2024-08-20	0.890	0.890	0.890	0.890	0.890	1,541,000
2024-08-19	0.895	0.895	0.885	0.890	0.890	1,221,000
2024-08-15	0.895	0.900	0.895	0.900	0.900	182,000
2024-08-14	0.880	0.900	0.880	0.900	0.900	161,000
2024-08-13	0.895	0.895	0.895	0.895	0.895	667,000
2024-08-12	0.900	0.900	0.900	0.900	0.900	1,000
2024-08-09	0.875	0.880	0.875	0.880	0.880	12,000
2024-08-07	0.865	0.880	0.860	0.880	0.880	113,000
2024-08-05	0.885	0.885	0.865	0.880	0.880	244,000
2024-08-02	0.895	0.895	0.885	0.895	0.895	567,000
2024-08-01	0.890	0.895	0.890	0.895	0.895	92,900
2024-07-31	0.890	0.890	0.890	0.890	0.890	1,541,000
2024-07-30	0.890	0.895	0.885	0.895	0.895	104,000
2024-07-29	0.895	0.900	0.895	0.895	0.895	2,072,000
2024-07-26	0.885	0.900	0.885	0.900	0.900	14,000
2024-07-25	0.885	0.900	0.885	0.900	0.900	25,000
2024-07-24	0.895	0.900	0.895	0.900	0.900	324,000
2024-07-23	0.900	0.900	0.900	0.900	0.900	2,300,000
2024-07-22	0.895	0.905	0.885	0.900	0.900	758,200
2024-07-19	0.890	0.905	0.890	0.900	0.900	2,222,500
2024-07-18	0.890	0.900	0.890	0.900	0.900	22,000
2024-07-17	0.900	0.900	0.895	0.900	0.900	709,000
2024-07-16	0.890	0.900	0.890	0.900	0.900	62,600
2024-07-15	0.900	0.905	0.900	0.905	0.905	1,533,000
2024-07-11	0.895	0.910	0.895	0.905	0.905	1,958,000
2024-07-10	0.900	0.905	0.900	0.905	0.905	91,000
2024-07-09	0.900	0.905	0.895	0.905	0.905	66,300
2024-07-05	0.900	0.905	0.900	0.905	0.905	1,501,000
2024-07-04	0.900	0.905	0.895	0.905	0.905	33,400
2024-07-03	0.900	0.905	0.900	0.905	0.905	166,000
2024-07-02	0.900	0.905	0.895	0.905	0.905	345,300
2024-07-01	0.900	0.910	0.900	0.910	0.910	34,900
2024-06-28	0.900	0.910	0.900	0.910	0.910	56,300
2024-06-26	0.905	0.910	0.900	0.910	0.910	57,000
2024-06-25	0.905	0.910	0.900	0.910	0.910	45,500
2024-06-24	0.905	0.910	0.900	0.910	0.910	101,400
2024-06-21	0.910	0.915	0.910	0.910	0.910	799,600
2024-06-20	0.905	0.910	0.900	0.910	0.910	52,500
2024-06-19	0.905	0.910	0.905	0.910	0.910	46,500
2024-06-18	0.905	0.910	0.905	0.910	0.910	1,500
2024-06-14	0.910	0.915	0.905	0.910	0.910	130,600
2024-06-13	0.905	0.915	0.905	0.910	0.910	95,000
2024-06-12	0.905	0.920	0.905	0.915	0.915	56,600
2024-06-11	0.915	0.925	0.905	0.920	0.920	555,900
2024-06-10	0.905	0.920	0.905	0.915	0.915	13,000
2024-06-07	0.915	0.925	0.915	0.925	0.925	487,900
2024-06-06	0.905	0.925	0.900	0.920	0.920	275,700
2024-06-05	0.905	0.925	0.905	0.905	0.905	9,000
2024-06-04	0.930	0.930	0.905	0.925	0.925	17,600
2024-05-31	0.930	0.930	0.905	0.910	0.910	65,900
2024-05-30	0.910	0.925	0.910	0.925	0.925	6,100
2024-05-29	0.910	0.925	0.910	0.915	0.915	59,500
2024-05-28	0.930	0.935	0.910	0.930	0.930	117,000
2024-05-27	0.940	0.940	0.905	0.930	0.930	19,100
2024-05-24	0.915	0.940	0.900	0.940	0.940	2,356,200

← NewerPage 9 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.