GRUP SERBAN HOLDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.44	0.44	0.42	0.42	0.42	-1.87%	19,023
Jun 29, 2026	0.43	0.44	0.43	0.43	0.43	-1.83%	27,473
Jun 26, 2026	0.41	0.44	0.41	0.44	0.44	2.35%	20,781
Jun 25, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	608
Jun 24, 2026	0.39	0.42	0.39	0.42	0.42	7.07%	48,723
Jun 23, 2026	0.41	0.41	0.29	0.40	0.40	-2.94%	37,135
Jun 22, 2026	0.42	0.43	0.41	0.41	0.41	-2.39%	123,642
Jun 19, 2026	0.44	0.46	0.40	0.42	0.42	-5.86%	48,863
Jun 18, 2026	0.46	0.46	0.44	0.44	0.44	-7.11%	19,999
Jun 17, 2026	0.47	0.48	0.46	0.48	0.48	1.27%	7,433
Jun 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.67%	1,052
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-1.23%	1,908
Jun 12, 2026	0.48	0.49	0.48	0.49	0.49	0.83%	2,473
Jun 11, 2026	0.48	0.49	0.47	0.48	0.48	0.84%	14,809
Jun 10, 2026	0.48	0.48	0.48	0.48	0.48	-0.42%	2,880
Jun 9, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	3,569
Jun 8, 2026	0.49	0.49	0.47	0.47	0.47	-3.29%	1,606
Jun 5, 2026	0.48	0.49	0.47	0.49	0.49	-1.22%	3,879
Jun 4, 2026	0.47	0.49	0.47	0.49	0.49	2.50%	4,440
Jun 3, 2026	0.46	0.48	0.46	0.48	0.48	1.27%	398
Jun 2, 2026	0.45	0.49	0.44	0.47	0.47	-2.87%	11,130
May 29, 2026	0.55	0.57	0.44	0.49	0.49	-17.98%	251,514
May 28, 2026	0.60	0.60	0.60	0.60	0.60	3.48%	3
May 27, 2026	0.61	0.61	0.57	0.58	0.58	-6.50%	2,946
May 26, 2026	0.64	0.64	0.55	0.62	0.62	-3.91%	30,729
May 25, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	4,606
May 21, 2026	0.66	0.68	0.65	0.66	0.66	3.13%	1,585