SRKK AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.52	0.53	0.51	0.52	0.52	-	1,317,600
Oct 8, 2026	0.52	0.53	0.52	0.52	0.52	-	840,000
Oct 7, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	2,636,700
Oct 6, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	1,696,200
Oct 5, 2026	0.53	0.55	0.52	0.55	0.55	4.76%	3,168,600
Oct 2, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	500,900
Oct 1, 2026	0.52	0.53	0.52	0.52	0.52	-	440,600
Sep 30, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	423,400
Sep 29, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	810,900
Sep 28, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	1,110,200
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	-	739,000
Sep 24, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	813,900
Sep 23, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	2,327,800
Sep 22, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	995,300
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