Sern Kou Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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