SRKK AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.53	0.54	0.53	0.53	0.53	0.96%	1,470,300
Sep 18, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	1,328,000
Sep 17, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	419,900
Sep 15, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	601,000
Sep 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,141,900
Sep 11, 2026	0.51	0.52	0.51	0.51	0.51	-	542,100
Sep 10, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	960,300
Sep 9, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	1,141,100
Sep 8, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	888,400
Sep 7, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	1,058,400
Sep 4, 2026	0.53	0.54	0.52	0.53	0.53	-	891,400
Sep 3, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	1,089,500
Sep 2, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	2,288,600
Sep 1, 2026	0.54	0.55	0.52	0.52	0.52	-4.63%	2,917,300
Aug 28, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	2,878,600
Aug 27, 2026	0.58	0.59	0.57	0.57	0.57	-	4,944,300
Aug 26, 2026	0.54	0.58	0.54	0.57	0.57	5.56%	6,481,600
Aug 24, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	1,788,200
Aug 21, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	2,896,200
Aug 20, 2026	0.54	0.56	0.54	0.56	0.56	3.74%	3,367,400
Aug 19, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	2,197,200
Aug 18, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,123,500
Aug 17, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	5,288,000
Aug 14, 2026	0.57	0.57	0.55	0.56	0.56	-	3,609,300
Aug 13, 2026	0.58	0.59	0.56	0.56	0.56	-2.61%	5,400,300
Aug 12, 2026	0.57	0.59	0.56	0.58	0.58	0.88%	8,607,800
Aug 11, 2026	0.57	0.58	0.56	0.57	0.57	-	6,514,000
Aug 10, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	6,801,000
Aug 7, 2026	0.55	0.58	0.54	0.57	0.57	3.67%	12,333,600
Aug 6, 2026	0.55	0.56	0.54	0.55	0.55	-1.80%	4,863,200
Aug 5, 2026	0.55	0.56	0.53	0.56	0.56	3.74%	8,011,700
Aug 4, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	4,098,500
Aug 3, 2026	0.54	0.57	0.54	0.54	0.54	-0.92%	13,382,900
Jul 31, 2026	0.52	0.56	0.51	0.55	0.55	5.83%	13,320,200
Jul 30, 2026	0.50	0.52	0.50	0.52	0.52	0.98%	2,774,800
Jul 29, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	4,882,500
Jul 28, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	2,461,400
Jul 27, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	3,793,700
Jul 24, 2026	0.52	0.53	0.51	0.52	0.52	-1.90%	2,758,700
Jul 23, 2026	0.54	0.55	0.52	0.53	0.53	-2.78%	4,105,900
Jul 22, 2026	0.51	0.55	0.50	0.54	0.54	6.93%	16,003,500
Jul 21, 2026	0.51	0.52	0.49	0.51	0.51	-2.88%	6,263,900
Jul 20, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	3,802,900
Jul 17, 2026	0.54	0.55	0.51	0.52	0.52	-5.50%	7,317,900
Jul 16, 2026	0.56	0.57	0.54	0.55	0.55	-1.80%	8,972,300
Jul 15, 2026	0.57	0.58	0.55	0.56	0.56	-	7,315,400
Jul 14, 2026	0.58	0.58	0.54	0.56	0.56	-4.31%	15,238,600
Jul 13, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	6,909,800
Jul 10, 2026	0.61	0.64	0.60	0.60	0.60	-1.64%	31,525,100