Sern Kou Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.85	0.85	0.81	0.85	0.85	6.29%	8,400
May 15, 2026	0.79	0.82	0.79	0.80	0.80	-5.36%	20,500
May 14, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	10,200
May 13, 2026	0.84	0.85	0.84	0.85	0.85	3.05%	1,500
May 12, 2026	0.81	0.82	0.79	0.82	0.82	-2.96%	13,900
May 6, 2026	0.84	0.85	0.84	0.85	0.85	-	325,300
May 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	111,000
Apr 29, 2026	0.85	0.85	0.85	0.85	0.85	-	72,800
Apr 24, 2026	0.84	0.85	0.84	0.85	0.85	-	24,200
Apr 23, 2026	0.78	0.85	0.75	0.85	0.85	8.97%	45,800
Apr 22, 2026	0.85	0.85	0.78	0.78	0.78	-7.69%	25,200
Apr 21, 2026	0.80	0.85	0.79	0.85	0.85	3.05%	46,100
Apr 20, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	97,400
Apr 16, 2026	0.79	0.85	0.79	0.85	0.85	6.25%	190,000
Apr 15, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	5,000
Apr 14, 2026	0.85	0.85	0.79	0.82	0.82	-3.53%	181,000
Mar 26, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	200
Mar 25, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	130,200
Mar 16, 2026	0.86	0.86	0.86	0.86	0.86	-	2,800
Mar 11, 2026	0.81	0.86	0.81	0.86	0.86	4.88%	71,300
Mar 9, 2026	0.79	0.82	0.75	0.82	0.82	4.46%	126,600
Mar 6, 2026	0.78	0.79	0.78	0.79	0.79	-4.27%	8,400
Feb 9, 2026	0.77	0.82	0.77	0.82	0.82	1.86%	58,000
Feb 5, 2026	0.77	0.81	0.77	0.81	0.81	-1.23%	27,100
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	130,000
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	500
Jan 15, 2026	0.82	0.82	0.78	0.81	0.81	-1.22%	411,400
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	-	860,000
Jan 8, 2026	0.78	0.82	0.78	0.82	0.82	-	13,800
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	1,000
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	-4.19%	2,000
Dec 31, 2025	0.81	0.84	0.81	0.84	0.84	0.60%	300
Dec 30, 2025	0.82	0.83	0.82	0.83	0.83	2.47%	2,000
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	-8.47%	100
Dec 24, 2025	0.84	0.89	0.84	0.89	0.89	5.36%	41,200
Dec 19, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	7,200
Dec 18, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	9,600
Dec 17, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	219,900
Dec 16, 2025	0.78	0.79	0.78	0.78	0.78	-2.50%	18,100
Dec 10, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	92,000
Dec 9, 2025	0.76	0.79	0.76	0.79	0.79	5.33%	44,800
Dec 8, 2025	0.77	0.79	0.75	0.75	0.75	-6.25%	1,000
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	4,200
Nov 25, 2025	0.78	0.80	0.77	0.80	0.80	-0.63%	56,600
Nov 18, 2025	0.80	0.80	0.78	0.80	0.80	1.27%	28,400