Sern Kou Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.78	0.79	0.77	0.78	0.78	-2.50%	88,300
Oct 8, 2026	0.81	0.81	0.80	0.80	0.80	4.58%	64,300
Oct 7, 2026	0.79	0.79	0.77	0.77	0.77	-1.92%	15,000
Oct 6, 2026	0.78	0.78	0.77	0.78	0.78	-	45,400
Oct 5, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	82,400
Oct 1, 2026	0.77	0.78	0.76	0.78	0.78	-	47,700
Sep 30, 2026	0.76	0.78	0.76	0.78	0.78	-	6,000
Sep 29, 2026	0.77	0.78	0.77	0.78	0.78	-	53,200
Sep 28, 2026	0.81	0.81	0.77	0.78	0.78	-4.32%	109,300
Sep 25, 2026	0.77	0.82	0.77	0.81	0.81	5.88%	240,100
Sep 24, 2026	0.78	0.78	0.71	0.77	0.77	0.66%	34,800
Sep 23, 2026	0.82	0.82	0.76	0.76	0.76	-5.00%	11,700
Sep 22, 2026	0.80	0.80	0.78	0.80	0.80	-	7,100
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	10,000
Sep 18, 2026	0.85	0.85	0.79	0.79	0.79	-6.51%	80,700
Sep 17, 2026	0.82	0.85	0.81	0.85	0.85	5.62%	157,300
Sep 15, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	10,300
Sep 14, 2026	0.82	0.82	0.79	0.82	0.82	0.61%	44,100
Sep 11, 2026	0.82	0.82	0.82	0.82	0.82	3.82%	200
Sep 10, 2026	0.85	0.85	0.79	0.79	0.79	-6.55%	90,100
Sep 9, 2026	0.82	0.84	0.80	0.84	0.84	5.00%	156,800
Sep 8, 2026	0.85	0.85	0.79	0.80	0.80	-5.88%	73,400
Sep 7, 2026	0.78	0.85	0.78	0.85	0.85	9.68%	277,400
Sep 4, 2026	0.80	0.81	0.78	0.78	0.78	-3.13%	1,400
Sep 3, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Sep 2, 2026	0.80	0.84	0.79	0.80	0.80	-5.88%	52,600
Sep 1, 2026	0.81	0.85	0.81	0.85	0.85	7.59%	120,800
Aug 28, 2026	0.82	0.82	0.78	0.79	0.79	0.64%	84,200
Aug 27, 2026	0.84	0.85	0.79	0.79	0.79	-4.27%	231,200
Aug 26, 2026	0.80	0.82	0.80	0.82	0.82	-3.53%	19,100
Aug 24, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	1,114,900
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	-	1,058,200
Aug 18, 2026	0.80	0.82	0.80	0.80	0.80	-5.88%	256,400
Aug 17, 2026	0.81	0.85	0.81	0.85	0.85	3.66%	3,032,000
Aug 13, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	3,465,500
Aug 12, 2026	0.81	0.82	0.79	0.79	0.79	-7.06%	57,500
Aug 3, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	129,500
Jul 30, 2026	0.81	0.85	0.80	0.85	0.85	-0.59%	276,100
Jul 29, 2026	0.82	0.85	0.80	0.85	0.85	1.19%	741,700
Jul 27, 2026	0.80	0.84	0.80	0.84	0.84	-1.18%	375,200
Jul 13, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	90,500
Jul 10, 2026	0.78	0.83	0.78	0.83	0.83	-2.35%	4,200
Jul 2, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	58,000
Jul 1, 2026	0.82	0.85	0.82	0.85	0.85	3.05%	561,200
Jun 29, 2026	0.79	0.82	0.79	0.82	0.82	-2.96%	5,200
Jun 24, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	21,000
Jun 23, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	361,100
Jun 19, 2026	0.80	0.85	0.80	0.85	0.85	0.60%	41,500
Jun 16, 2026	0.78	0.84	0.77	0.84	0.84	-0.59%	55,100
May 18, 2026	0.85	0.85	0.81	0.85	0.85	6.29%	8,400