Sersol Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	153,100
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	47,000
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	304,200
May 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,137,500
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	150,200
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	1,164,100
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	1,799,200
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	533,200
May 15, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	10,122,400
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-	140,000
May 13, 2026	0.03	0.04	0.03	0.04	0.04	-	580,200
May 11, 2026	0.03	0.04	0.03	0.04	0.04	-	150,100
May 8, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	302,800
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	160,000
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-	100
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	100
May 4, 2026	0.03	0.04	0.03	0.04	0.04	-	410,100
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	25,100
Apr 27, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	86,700
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	-	1,262,900
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,216,400
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-	597,900
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	375,000
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Apr 16, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	14,448,900
Apr 15, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	23,397,000
Apr 13, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	551,000
Apr 10, 2026	0.04	0.04	0.03	0.04	0.04	-	729,200
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,296,200
Apr 8, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	1,784,400
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-	150,700
Apr 3, 2026	0.03	0.03	0.03	0.03	0.03	-	1,250,400
Apr 1, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	813,200
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	3,632,400
Mar 27, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	4,597,600
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	914,400
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	320,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	1,091,100
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	8,200
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	100,000
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	50,600
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	1,008,000
Mar 9, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	2,951,000
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	400,500
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	2,400
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	40,700
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	349,100