Sern Kou Resources Berhad (KLSE:SERNKOU)
Malaysia · Delayed Price · Currency is MYR 0.7900
-0.0100 (-1.25%)
At close: Nov 17, 2025
Sern Kou Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 100,100 |
| Nov 14, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 38,000 |
| Nov 13, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 479,000 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 100 |
| Nov 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 300 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 4,400 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 19,000 |
| Nov 3, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 935,000 |
| Oct 31, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 26,400 |
| Oct 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 31,700 |
| Oct 28, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 150,100 |
| Oct 27, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 61,000 |
| Oct 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 3.23% | 56,200 |
| Oct 23, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.52% | 39,800 |
| Oct 22, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -0.63% | 41,400 |
| Oct 21, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 100,000 |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 19,100 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 15,000 |
| Oct 15, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 55,000 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 20,000 |
| Oct 13, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | - | 70,000 |
| Oct 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 40,000 |
| Oct 9, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 61,300 |
| Oct 8, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 48,700 |
| Oct 7, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 20,300 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 287,300 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 10,200 |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 18,000 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 23,000 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 15,100 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,710,000 |
| Sep 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 1,026,000 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 67,000 |
| Sep 17, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -0.63% | 18,200 |
| Sep 10, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 74,200 |
| Sep 9, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | -0.63% | 3,900 |
| Sep 4, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 295,700 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.63% | 18,000 |
| Sep 2, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 331,200 |
| Aug 29, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 4.58% | 741,000 |
| Aug 28, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 60,200 |
| Aug 27, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -3.77% | 102,800 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 591,500 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 920,500 |
| Aug 21, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 2,967,500 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,095,000 |
| Aug 14, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 801,200 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,501,000 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 3,878,700 |
| Aug 8, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 2.58% | 400,000 |