Sersol Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.05	0.05	0.04	0.05	0.05	-	5,235,000
Sep 21, 2026	0.04	0.06	0.04	0.05	0.05	25.00%	29,545,300
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-	50,100
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	4,565,500
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	254,600
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	654,600
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	655,300
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-	202,100
Sep 8, 2026	0.04	0.05	0.03	0.04	0.04	14.29%	15,241,900
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,197,700
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,357,800
Sep 3, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	2,637,700
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-	37,000
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-	100,000
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	207,500
Aug 26, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	600,100
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	150,000
Aug 20, 2026	0.03	0.04	0.03	0.04	0.04	-	105,700
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	3,867,800
Aug 14, 2026	0.03	0.03	0.03	0.03	0.03	-	400,100
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-	38,000
Aug 12, 2026	0.03	0.03	0.03	0.03	0.03	-	69,300
Aug 10, 2026	0.04	0.04	0.03	0.03	0.03	-	35,300
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-	534,200
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-	118,000
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	-	33,600
Aug 3, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	15,100
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	20,100
Jul 29, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	190,000
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
Jul 27, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	125,100
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	72,500
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	-	93,700
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-	52,100
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	8,800
Jul 17, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	8,000
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	600
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	60,400
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	40,000
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	-	85,500
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	347,000
Jul 8, 2026	0.03	0.04	0.03	0.04	0.04	-	163,700
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	21,900
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	110,200
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	170,400
Jul 2, 2026	0.04	0.04	0.03	0.04	0.04	-	18,010,600
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	28,400
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	521,700