Sersol Bhd. (0055) Historical Prices

Time Period

Events

MY:0055 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	211,700	0.14
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	100,000	0.07
Nov 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Nov 06, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	770,200	0.53
Nov 05, 2026	0.04	0.04	0.04	0.04	0.04	+33.33%	100	0.00
Nov 04, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,000	0.07
Nov 03, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	45,700	0.03
Nov 02, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	514,100	0.35
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	120,000	0.08
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	40,000	0.03
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	65,000	0.04
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	405,200	0.28
Oct 26, 2026	0.05	0.05	0.05	0.05	0.05	+12.50%	100	0.00
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	30,000	0.02
Oct 22, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	135,800	0.09
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	72,300	0.05
Oct 20, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	11,700	0.01
Oct 19, 2026	0.05	0.05	0.05	0.05	0.05	+12.50%	100	0.00
Oct 16, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	253,600	0.18
Oct 15, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	673,900	0.47
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	353,500	0.25
Oct 13, 2026	0.04	0.05	0.04	0.05	0.05	0.00%	290,600	0.20
Oct 12, 2026	0.04	0.05	0.04	0.05	0.05	0.00%	125,400	0.09
Oct 09, 2026	0.04	0.05	0.04	0.05	0.05	0.00%	324,000	0.23
Oct 08, 2026	0.04	0.05	0.04	0.05	0.05	0.00%	22,300	0.02
Oct 07, 2026	0.05	0.05	0.05	0.05	0.05	0.00%	520,000	0.37
Oct 06, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	330,200	0.23
Oct 05, 2026	0.05	0.05	0.04	0.04	0.04	-20.00%	434,800	0.31
Oct 02, 2026	0.05	0.05	0.04	0.05	0.05	+25.00%	815,500	0.59
Oct 01, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	319,500	0.23
Sep 30, 2026	0.04	0.05	0.04	0.05	0.05	+28.57%	6,282,300	4.86
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	624,000	0.40
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	51,600	0.03
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,238,500	1.45
Sep 24, 2026	0.05	0.05	0.04	0.04	0.04	-30.00%	8,048,300	5.69
Sep 23, 2026	0.05	0.05	0.05	0.05	0.05	0.00%	948,100	0.68
Sep 22, 2026	0.05	0.05	0.04	0.05	0.05	0.00%	5,235,000	3.95
Sep 21, 2026	0.04	0.06	0.04	0.05	0.05	+25.00%	29,545,300	34.54
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	50,100	0.06
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	4,565,500	5.81
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	254,600	0.33
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	654,600	0.85
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	655,300	0.86
Sep 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	202,100	0.18
Sep 08, 2026	0.04	0.05	0.03	0.04	0.04	+14.29%	15,241,900	12.80
Sep 07, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,197,700	0.79
Sep 04, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,357,800	0.91
Sep 03, 2026	0.03	0.04	0.03	0.04	0.04	+16.67%	2,637,700	1.81

Sersol Bhd. historical prices

Sersol Bhd. (0055) Historical Prices

Become an Expert with TipRanks Premium