SRKK AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.41	0.41	0.40	0.41	0.41	-	341,000
Oct 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	177,900
Oct 28, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	532,900
Oct 27, 2026	0.42	0.43	0.41	0.42	0.42	-	391,500
Oct 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	248,500
Oct 23, 2026	0.42	0.43	0.39	0.42	0.42	1.20%	809,200
Oct 22, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	476,300
Oct 21, 2026	0.44	0.46	0.44	0.45	0.44	3.49%	730,400
Oct 20, 2026	0.43	0.44	0.42	0.43	0.42	1.18%	720,700
Oct 19, 2026	0.44	0.44	0.42	0.43	0.42	-3.41%	1,306,900
Oct 16, 2026	0.48	0.49	0.44	0.44	0.43	-7.37%	2,328,300
Oct 15, 2026	0.50	0.50	0.48	0.48	0.46	-6.86%	2,492,600
Oct 14, 2026	0.51	0.51	0.50	0.51	0.50	0.99%	614,200
Oct 13, 2026	0.51	0.51	0.50	0.51	0.49	-0.98%	1,239,900
Oct 12, 2026	0.52	0.53	0.51	0.51	0.50	-1.92%	884,600
Oct 9, 2026	0.52	0.53	0.51	0.52	0.51	-	1,317,600
Oct 8, 2026	0.52	0.53	0.52	0.52	0.51	-	840,000
Oct 7, 2026	0.54	0.55	0.52	0.52	0.51	-3.70%	2,636,700
Oct 6, 2026	0.56	0.56	0.54	0.54	0.53	-1.82%	1,696,200
Oct 5, 2026	0.53	0.55	0.52	0.55	0.54	4.76%	3,168,600
Oct 2, 2026	0.52	0.53	0.52	0.53	0.51	1.94%	500,900
Oct 1, 2026	0.52	0.53	0.52	0.52	0.50	-	440,600
Sep 30, 2026	0.52	0.53	0.52	0.52	0.50	-0.96%	423,400
Sep 29, 2026	0.51	0.52	0.51	0.52	0.51	2.97%	810,900
Sep 28, 2026	0.53	0.53	0.51	0.51	0.49	-3.81%	1,110,200
Sep 25, 2026	0.53	0.54	0.52	0.53	0.51	-	739,000
Sep 24, 2026	0.54	0.54	0.52	0.53	0.51	-2.78%	813,900
Sep 23, 2026	0.53	0.55	0.52	0.54	0.53	1.89%	2,327,800
Sep 22, 2026	0.53	0.54	0.53	0.53	0.52	0.95%	995,300
Sep 21, 2026	0.53	0.54	0.53	0.53	0.51	0.96%	1,470,300
Sep 18, 2026	0.51	0.53	0.51	0.52	0.51	2.97%	1,328,000
Sep 17, 2026	0.51	0.51	0.50	0.51	0.49	-0.98%	419,900
Sep 15, 2026	0.50	0.51	0.50	0.51	0.50	2.00%	601,000
Sep 14, 2026	0.51	0.52	0.50	0.50	0.49	-1.96%	1,141,900
Sep 11, 2026	0.51	0.52	0.51	0.51	0.50	-	542,100
Sep 10, 2026	0.52	0.52	0.51	0.51	0.50	-0.97%	960,300
Sep 9, 2026	0.53	0.54	0.52	0.52	0.50	-1.90%	1,141,100
Sep 8, 2026	0.52	0.53	0.52	0.53	0.51	1.94%	888,400
Sep 7, 2026	0.53	0.53	0.52	0.52	0.50	-1.90%	1,058,400
Sep 4, 2026	0.53	0.54	0.52	0.53	0.51	-	891,400
Sep 3, 2026	0.51	0.53	0.51	0.53	0.51	2.94%	1,089,500
Sep 2, 2026	0.52	0.53	0.51	0.51	0.50	-0.97%	2,288,600
Sep 1, 2026	0.54	0.55	0.52	0.52	0.50	-4.63%	2,917,300
Aug 28, 2026	0.57	0.57	0.54	0.54	0.53	-5.26%	2,878,600
Aug 27, 2026	0.58	0.59	0.57	0.57	0.56	-	4,944,300
Aug 26, 2026	0.54	0.58	0.54	0.57	0.56	5.56%	6,481,600
Aug 24, 2026	0.56	0.56	0.53	0.54	0.53	-3.57%	1,788,200
Aug 21, 2026	0.56	0.57	0.55	0.56	0.55	0.90%	2,896,200
Aug 20, 2026	0.54	0.56	0.54	0.56	0.54	3.74%	3,367,400
Aug 19, 2026	0.53	0.54	0.53	0.54	0.52	-0.93%	2,197,200