Sern Kou Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,457,300
Apr 16, 2025	0.80	0.82	0.80	0.82	0.82	1.86%	69,000
Apr 15, 2025	0.80	0.82	0.77	0.81	0.81	-1.83%	40,500
Apr 8, 2025	0.82	0.83	0.82	0.82	0.82	-3.53%	1,757,600
Mar 28, 2025	0.81	0.85	0.81	0.85	0.85	4.29%	210,000
Mar 27, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	2,088,600
Mar 25, 2025	0.82	0.82	0.82	0.82	0.82	-	1,500
Mar 19, 2025	0.83	0.83	0.80	0.82	0.82	-1.20%	3,456,900
Mar 17, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	1,842,100
Mar 12, 2025	0.79	0.83	0.75	0.83	0.83	-0.60%	47,300
Mar 6, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	1,753,800
Mar 5, 2025	0.80	0.82	0.80	0.82	0.82	1.86%	242,900
Mar 4, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	1,700,000
Mar 3, 2025	0.81	0.81	0.81	0.81	0.81	-	537,100
Feb 28, 2025	0.81	0.81	0.81	0.81	0.81	-	122,000
Feb 26, 2025	0.82	0.82	0.81	0.81	0.81	-1.82%	153,000
Feb 25, 2025	0.84	0.84	0.82	0.83	0.83	-1.79%	2,971,000
Feb 21, 2025	0.82	0.84	0.82	0.84	0.84	-	13,100