Sersol Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	47,200
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	200
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	50,600
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	91,300
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	55,100
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	125,900
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	165,100
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	21,527,500
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-	20,755,600
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	21,379,800
Jun 9, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	138,300
Jun 8, 2026	0.03	0.04	0.03	0.04	0.04	-	345,000
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	21,044,100
Jun 4, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	221,800
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