GRUP SERBAN HOLDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.64	0.67	0.64	0.64	0.64	-3.03%	355
May 19, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	681
May 18, 2026	0.64	0.67	0.64	0.67	0.67	-1.47%	702
May 15, 2026	0.62	0.68	0.62	0.68	0.68	1.49%	6,833
May 14, 2026	0.67	0.68	0.63	0.67	0.67	7.20%	35,642
May 13, 2026	0.68	0.79	0.61	0.63	0.63	-14.38%	90,498
May 12, 2026	0.57	0.73	0.57	0.73	0.73	29.20%	32,538
May 11, 2026	0.51	0.57	0.51	0.57	0.57	10.78%	41,837
May 8, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	12,801
May 7, 2026	0.53	0.53	0.51	0.52	0.52	0.97%	16,850
May 6, 2026	0.56	0.57	0.50	0.52	0.52	-10.43%	19,460
May 5, 2026	0.60	0.66	0.57	0.58	0.58	-4.17%	2,497
May 4, 2026	0.67	0.67	0.60	0.60	0.60	-6.25%	23,068
Apr 30, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	27,500
Apr 29, 2026	0.65	0.68	0.64	0.68	0.68	5.43%	5,114
Apr 28, 2026	0.70	0.70	0.62	0.65	0.65	-7.86%	42,896
Apr 27, 2026	0.75	0.75	0.70	0.70	0.70	-6.04%	6,528
Apr 24, 2026	0.75	0.75	0.71	0.75	0.75	-0.67%	9,391
Apr 23, 2026	0.78	0.78	0.69	0.75	0.75	-3.23%	33,941
Apr 22, 2026	0.71	0.78	0.71	0.78	0.78	9.15%	26,447
Apr 21, 2026	0.82	0.85	0.70	0.71	0.71	-14.46%	85,898
Apr 20, 2026	0.86	0.86	0.83	0.83	0.83	-5.68%	3,449
Apr 17, 2026	0.90	0.90	0.79	0.88	0.88	-8.81%	136,345
Apr 16, 2026	1.30	1.39	0.91	0.97	0.97	-25.77%	209,711
Apr 15, 2026	1.37	1.37	1.30	1.30	1.30	-5.80%	35,394
Apr 14, 2026	1.41	1.41	1.38	1.38	1.38	-2.13%	6,050
Apr 9, 2026	1.35	1.43	1.33	1.41	1.41	3.68%	6,171
Apr 8, 2026	1.36	1.36	1.36	1.36	1.36	-1.45%	1,000
Apr 7, 2026	1.38	1.38	1.38	1.38	1.38	-1.43%	7
Apr 6, 2026	1.35	1.40	1.34	1.40	1.40	-2.78%	1,420
Apr 3, 2026	1.29	1.45	1.29	1.44	1.44	11.63%	9,568
Apr 2, 2026	1.27	1.29	1.23	1.29	1.29	3.20%	3,675
Apr 1, 2026	1.22	1.25	1.21	1.25	1.25	2.46%	12,241
Mar 31, 2026	1.21	1.22	1.15	1.22	1.22	-0.81%	33,933
Mar 30, 2026	1.28	1.28	1.22	1.23	1.23	-3.15%	43,262
Mar 27, 2026	1.30	1.30	1.27	1.27	1.27	-1.55%	3,576
Mar 26, 2026	1.28	1.40	1.28	1.29	1.29	0.78%	23,528
Mar 25, 2026	1.26	1.28	1.06	1.28	1.28	-2.29%	99,334
Mar 24, 2026	1.43	1.43	1.22	1.31	1.31	-10.88%	297,672
Mar 23, 2026	1.55	1.56	1.47	1.47	1.47	-8.70%	47,895
Mar 20, 2026	1.60	1.67	1.60	1.61	1.61	-3.01%	32,286
Mar 19, 2026	1.63	1.71	1.60	1.66	1.66	-2.92%	37,450
Mar 18, 2026	1.69	1.71	1.69	1.71	1.71	-	1,020
Mar 17, 2026	1.67	1.71	1.65	1.71	1.71	-	3,771