Sern Kou Resources Berhad (KLSE:SERNKOU)
Malaysia · Delayed Price · Currency is MYR 0.7950
0.00 (0.00%)
At close: Sep 4, 2025
Sern Kou Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -3.13% | 43,600 |
| Aug 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 5,329,000 |
| Aug 5, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.24% | 1,500 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 1,360,900 |
| Jul 28, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 0.63% | 171,000 |
| Jul 24, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 164,000 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 5,200 |
| Jul 16, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 145,300 |
| Jul 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 7,200 |
| Jul 11, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -0.62% | 6,200 |
| Jul 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 187,000 |
| Jul 4, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 10,000 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 5,500 |
| Jul 1, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -3.66% | 15,500 |
| Jun 30, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 9.33% | 204,000 |
| Jun 26, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -6.25% | 20,500 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -0.62% | 19,400 |
| Jun 24, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.62% | 3,500 |
| Jun 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 10,500 |
| Jun 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 13,500 |
| Jun 11, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 10,500 |
| Jun 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | 500 |
| May 30, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -3.61% | 19,000 |
| May 29, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 755,000 |
| May 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 3,000 |
| May 20, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 2,736,900 |
| May 19, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.23% | 7,000 |
| May 16, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -2.98% | 11,000 |
| May 7, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 136,300 |
| May 2, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 5,500 |
| Apr 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 10,500 |
| Apr 29, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -1.20% | 10,500 |
| Apr 25, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 78,200 |
| Apr 24, 2025 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | -2.99% | 85,000 |
| Apr 18, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.21% | 97,600 |