UK markets close in 8 hours 1 minute

Sern Kou Resources Berhad (7180.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.91000.0000 (0.00%)
As of 04:44PM MYT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.90500.91000.90000.91000.910057,000
25 Jun 20240.90500.91000.90000.91000.910045,500
24 Jun 20240.90500.91000.90000.91000.9100101,400
21 Jun 20240.91000.91500.91000.91000.9100799,600
20 Jun 20240.90500.91000.90000.91000.910052,500
19 Jun 20240.90500.91000.90500.91000.910046,500
18 Jun 20240.90500.91000.90500.91000.91001,500
14 Jun 20240.91000.91500.90500.91000.9100130,600
13 Jun 20240.90500.91500.90500.91000.910095,000
12 Jun 20240.90500.92000.90500.91500.915056,600
11 Jun 20240.91500.92500.90500.92000.9200555,900
10 Jun 20240.90500.92000.90500.91500.915013,000
07 Jun 20240.91500.92500.91500.92500.9250487,900
06 Jun 20240.90500.92500.90000.92000.9200275,700
05 Jun 20240.90500.90500.90500.90500.90508,000
04 Jun 20240.93000.93000.90500.92500.925017,600
31 May 20240.93000.93000.90500.91000.910065,900
30 May 20240.91000.92500.91000.92500.92506,100
29 May 20240.91000.92500.91000.91500.915059,500
28 May 20240.93000.93500.91000.93000.9300117,000
27 May 20240.94000.94000.90500.93000.930019,100
24 May 20240.91500.94000.90000.94000.94002,356,200
23 May 20240.94000.94000.91500.93500.935027,700
21 May 20240.92000.93000.91500.92000.920029,500
20 May 20240.92000.93500.91500.93000.930027,000
17 May 20240.94000.94000.91000.92000.920074,000
16 May 20240.92000.94000.92000.93500.9350357,000
15 May 20240.94000.94000.94000.94000.94001,000
14 May 20240.92000.93000.92000.93000.930016,200
13 May 20240.92000.94000.92000.93000.930067,000
10 May 20240.94000.94000.94000.94000.9400-
09 May 20240.93500.94000.92000.94000.940069,000
08 May 20240.92000.94000.92000.94000.940041,800
07 May 20240.94500.95000.93000.94000.9400214,100
06 May 20240.94500.95500.93500.94500.9450903,400
03 May 20240.95000.96000.94500.95500.95503,190,600
02 May 20240.94500.95000.91500.94500.945031,600
30 Apr 20240.93000.95000.92000.95000.950013,300
29 Apr 20240.94500.95500.93000.95000.9500104,900
26 Apr 20240.91000.95000.91000.95000.9500111,500
25 Apr 20240.91500.92000.91000.91500.915072,800
24 Apr 20240.91500.92000.91000.92000.9200696,200
23 Apr 20240.92000.92000.90000.92000.920047,500
22 Apr 20240.92000.92000.90000.92000.920064,700
19 Apr 20240.90500.92000.89000.90000.9000735,000
18 Apr 20240.91000.92000.90000.91000.910098,600
17 Apr 20240.90000.92000.88000.92000.9200567,500
16 Apr 20240.85500.90000.85000.90000.9000613,200
15 Apr 20240.83000.85000.83000.85000.8500292,400
12 Apr 20240.83000.83500.83000.83500.8350294,000
09 Apr 20240.83000.83500.83000.83500.835037,000
08 Apr 20240.83500.83500.82500.83500.8350170,900
05 Apr 20240.83000.83500.83000.83500.8350165,000
04 Apr 20240.83000.83500.83000.83500.835060,600
03 Apr 20240.83000.83500.83000.83500.8350159,100
02 Apr 20240.84500.84500.82500.83500.8350801,800
01 Apr 20240.84500.84500.83500.84500.845020,000
29 Mar 20240.84500.85000.83500.84500.84501,297,200
27 Mar 20240.84500.85000.84000.85000.8500172,200
26 Mar 20240.85000.86000.84500.85000.85001,070,300
25 Mar 20240.85000.85500.84500.85500.8550126,400
22 Mar 20240.85000.86500.84500.85500.8550862,000
21 Mar 20240.85000.85500.84500.85500.8550144,800
20 Mar 20240.85000.86500.84500.86500.8650170,800
19 Mar 20240.84000.86500.83500.86500.8650223,800
18 Mar 20240.88000.88000.85000.87000.8700160,300
15 Mar 20240.93500.95000.87000.88000.88002,523,000
14 Mar 20240.81001.00000.81000.91000.91001,721,100
13 Mar 20240.81500.82000.80500.81000.8100247,500
12 Mar 20240.80500.82000.80500.81500.815077,900
11 Mar 20240.82000.82000.80500.80500.8050142,700
08 Mar 20240.82000.82000.80500.82000.820079,400
07 Mar 20240.80500.81500.80500.81000.8100777,300
06 Mar 20240.80500.81000.80000.81000.810091,400
05 Mar 20240.81000.81000.80000.81000.8100140,800
04 Mar 20240.81500.82000.80500.81000.8100234,000
01 Mar 20240.81000.81000.80500.80500.805031,000
29 Feb 20240.80500.81500.80000.81500.815028,700
28 Feb 20240.81000.81000.80500.81000.81002,341,800
27 Feb 20240.80500.81000.80000.80500.80502,355,900
26 Feb 20240.80500.81000.80000.81000.810043,900
23 Feb 20240.81500.81500.80000.81000.810096,500
22 Feb 20240.80000.82500.80000.82000.82002,275,000
21 Feb 20240.80000.81500.80000.81000.8100109,700
20 Feb 20240.81000.81500.80000.81000.810042,200
19 Feb 20240.81000.81000.80000.81000.810075,500
16 Feb 20240.80000.82000.80000.80500.80501,398,700
15 Feb 20240.80000.82000.80000.80500.80501,662,700
14 Feb 20240.81000.81500.80500.81500.815013,400
13 Feb 20240.80000.81000.80000.81000.810012,100
09 Feb 20240.80500.81500.80000.81500.815076,900
08 Feb 20240.80500.82000.80500.82000.820075,200
07 Feb 20240.81000.82000.81000.82000.820016,700
06 Feb 20240.80000.83000.80000.82000.82002,764,900
05 Feb 20240.82500.82500.81500.82000.820075,000
02 Feb 20240.80000.83500.80000.83500.835077,000
31 Jan 20240.83500.83500.80000.81500.8150473,300
30 Jan 20240.83500.84000.82000.83500.8350151,800
29 Jan 20240.83500.84000.83500.83500.8350356,500
26 Jan 20240.83500.84000.82500.83500.835097,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...