Skip to main content
logo
Sern Kou Resources Berhad (KLSE:SERNKOU)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8850
0.00 (0.00%)
At close: Dec 24, 2025

Sern Kou Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20250.810.810.810.810.81-8.47%100
Dec 24, 20250.840.890.840.890.895.36%41,200
Dec 19, 20250.840.840.840.840.841.20%7,200
Dec 18, 20250.810.830.810.830.832.47%9,600
Dec 17, 20250.790.810.790.810.813.85%219,900
Dec 16, 20250.780.790.780.780.78-2.50%18,100
Dec 10, 20250.790.800.790.800.801.27%92,000
Dec 9, 20250.760.790.760.790.795.33%44,800
Dec 8, 20250.770.790.750.750.75-6.25%1,000
Nov 26, 20250.800.800.800.800.800.63%4,200
Nov 25, 20250.780.800.770.800.80-0.63%56,600
Nov 18, 20250.800.800.780.800.801.27%28,400
Nov 17, 20250.790.800.780.790.79-1.25%100,100
Nov 14, 20250.790.800.790.800.80-38,000
Nov 13, 20250.790.800.780.800.80-479,000
Nov 11, 20250.800.800.800.800.80-100
Nov 7, 20250.780.800.780.800.80-300
Nov 6, 20250.800.800.790.800.801.27%4,400
Nov 5, 20250.800.800.790.790.79-1.25%19,000
Nov 3, 20250.790.800.790.800.80-935,000
Oct 31, 20250.780.800.780.800.80-26,400
Oct 29, 20250.790.800.790.800.801.27%31,700
Oct 28, 20250.780.790.780.790.79-150,100
Oct 27, 20250.780.790.780.790.79-1.25%61,000
Oct 24, 20250.790.800.790.800.803.23%56,200
Oct 23, 20250.800.800.780.780.78-2.52%39,800
Oct 22, 20250.780.800.780.800.80-0.63%41,400
Oct 21, 20250.790.800.790.800.801.27%100,000
Oct 17, 20250.790.790.790.790.79-19,100
Oct 16, 20250.790.790.790.790.79-0.63%15,000
Oct 15, 20250.790.800.790.800.800.63%55,000
Oct 14, 20250.790.790.790.790.79-20,000
Oct 13, 20250.770.800.770.790.79-70,000
Oct 10, 20250.790.790.790.790.79-1.25%40,000
Oct 9, 20250.800.800.780.800.801.27%61,300
Oct 8, 20250.780.790.780.790.79-48,700
Oct 7, 20250.790.800.790.790.79-1.25%20,300
Oct 6, 20250.790.800.790.800.801.27%287,300
Oct 3, 20250.800.800.790.790.79-10,200
Oct 2, 20250.790.790.790.790.79-1.25%18,000
Oct 1, 20250.800.800.800.800.80-23,000
Sep 26, 20250.800.800.800.800.80-15,100
Sep 25, 20250.790.800.790.800.800.63%1,710,000
Sep 22, 20250.800.800.800.800.80-0.63%1,026,000
Sep 19, 20250.800.800.800.800.800.63%67,000
Sep 17, 20250.770.800.770.800.80-0.63%18,200
Sep 10, 20250.790.800.770.800.801.27%74,200
Sep 9, 20250.770.800.770.790.79-0.63%3,900
Sep 4, 20250.770.800.770.800.80-295,700
Sep 3, 20250.800.800.760.800.800.63%18,000