GRUP SERBAN HOLDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	48
Sep 9, 2026	0.26	0.29	0.23	0.29	0.29	-2.70%	2,400
Sep 8, 2026	0.28	0.30	0.26	0.30	0.30	5.71%	27,387
Sep 7, 2026	0.30	0.30	0.28	0.28	0.28	-6.04%	1,064
Sep 4, 2026	0.30	0.30	0.30	0.30	0.30	2.05%	166
Sep 3, 2026	0.30	0.30	0.28	0.29	0.29	-3.31%	3,230
Sep 2, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	1,033
Sep 1, 2026	0.28	0.30	0.28	0.30	0.30	-0.65%	5,196
Aug 31, 2026	0.31	0.31	0.31	0.31	0.31	-	7,000
Aug 28, 2026	0.31	0.31	0.31	0.31	0.31	9.29%	1,420
Aug 27, 2026	0.30	0.30	0.27	0.28	0.28	-8.50%	43,742
Aug 26, 2026	0.30	0.31	0.30	0.31	0.31	-1.29%	14,958
Aug 25, 2026	0.31	0.31	0.30	0.31	0.31	1.31%	37,742
Aug 24, 2026	0.32	0.33	0.31	0.31	0.31	-8.93%	19,951
Aug 21, 2026	0.32	0.34	0.32	0.34	0.34	5.66%	2,457
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.85%	4,823
Aug 19, 2026	0.34	0.34	0.32	0.32	0.32	-4.71%	3,763
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	230
Aug 17, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	29,916
Aug 14, 2026	0.33	0.34	0.33	0.34	0.34	0.59%	7,770
Aug 13, 2026	0.34	0.34	0.34	0.34	0.34	-	1,800
Aug 12, 2026	0.34	0.34	0.32	0.34	0.34	-1.17%	28,255
Aug 11, 2026	0.34	0.34	0.34	0.34	0.34	6.88%	1,000
Aug 10, 2026	0.32	0.34	0.32	0.32	0.32	-8.05%	13,043
Aug 6, 2026	0.35	0.35	0.32	0.35	0.35	-0.57%	61,628
Aug 4, 2026	0.36	0.36	0.33	0.35	0.35	-3.85%	9,672
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	0.55%	27
Jul 31, 2026	0.35	0.36	0.31	0.36	0.36	-1.09%	45,308
Jul 30, 2026	0.35	0.37	0.35	0.37	0.37	0.55%	384
Jul 29, 2026	0.36	0.36	0.34	0.36	0.36	-	1,204
Jul 28, 2026	0.34	0.36	0.34	0.36	0.36	8.33%	6,945
Jul 27, 2026	0.34	0.38	0.34	0.34	0.34	-1.18%	34,680
Jul 24, 2026	0.37	0.37	0.34	0.34	0.34	-6.59%	57,133
Jul 23, 2026	0.38	0.38	0.36	0.36	0.36	-4.21%	6,127
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	14
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	-	3,074
Jul 20, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	13,333
Jul 17, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	20,146
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	3.83%	7,040
Jul 15, 2026	0.36	0.37	0.36	0.37	0.37	-	2,519
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-3.68%	10,870
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	3.83%	2,714
Jul 10, 2026	0.36	0.38	0.36	0.37	0.37	-4.69%	1,846
Jul 9, 2026	0.39	0.39	0.36	0.38	0.38	-2.04%	11,615
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	16,045
Jul 7, 2026	0.41	0.41	0.39	0.39	0.39	-2.99%	9,134
Jul 6, 2026	0.41	0.42	0.40	0.40	0.40	-1.95%	5,007
Jul 3, 2026	0.42	0.42	0.41	0.41	0.41	-0.49%	3,761
Jul 2, 2026	0.42	0.42	0.40	0.41	0.41	-0.96%	13,634
Jul 1, 2026	0.41	0.42	0.41	0.42	0.42	-0.95%	4,105