SRKK AI Berhad (0466) Historical Prices

Time Period

Events

MY:0466 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.40	0.37	0.38	0.38	+4.11%	140,300	0.10
Nov 10, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	148,600	0.10
Nov 09, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.37	0.38	0.35	0.37	0.37	-6.41%	963,600	0.57
Nov 05, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	220,000	0.12
Nov 04, 2026	0.39	0.40	0.38	0.40	0.40	+3.90%	767,400	0.39
Nov 03, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	550,500	0.27
Nov 02, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	234,600	0.11
Oct 30, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	341,000	0.15
Oct 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	177,900	0.07
Oct 28, 2026	0.41	0.43	0.41	0.42	0.42	+1.20%	532,900	0.20
Oct 27, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	391,500	0.15
Oct 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	248,500	0.09
Oct 23, 2026	0.42	0.43	0.39	0.42	0.42	+1.20%	809,200	0.29
Oct 22, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	476,300	0.17
Oct 21, 2026	0.44	0.46	0.44	0.45	0.44	+3.57%	730,400	0.25
Oct 20, 2026	0.43	0.44	0.42	0.43	0.42	+1.20%	720,700	0.25
Oct 19, 2026	0.44	0.44	0.42	0.43	0.42	-3.49%	1,306,900	0.41
Oct 16, 2026	0.48	0.49	0.44	0.44	0.43	-7.33%	2,328,300	0.72
Oct 15, 2026	0.50	0.50	0.48	0.48	0.46	-6.83%	2,492,600	0.77
Oct 14, 2026	0.51	0.51	0.50	0.51	0.50	+1.01%	614,200	0.18
Oct 13, 2026	0.51	0.51	0.50	0.51	0.49	-1.00%	1,239,900	0.36
Oct 12, 2026	0.52	0.53	0.51	0.51	0.50	-1.97%	884,600	0.25
Oct 09, 2026	0.52	0.53	0.51	0.52	0.51	0.00%	1,317,600	0.35
Oct 08, 2026	0.52	0.53	0.52	0.52	0.51	0.00%	840,000	0.22
Oct 07, 2026	0.54	0.55	0.52	0.52	0.51	-3.61%	2,636,700	0.61
Oct 06, 2026	0.56	0.56	0.54	0.54	0.53	-1.86%	1,696,200	0.28
Oct 05, 2026	0.53	0.55	0.52	0.55	0.54	+4.68%	3,168,600	―
Oct 02, 2026	0.52	0.53	0.52	0.53	0.51	+1.99%	500,900	―
Oct 01, 2026	0.52	0.53	0.52	0.52	0.50	0.00%	440,600	―
Sep 30, 2026	0.52	0.53	0.52	0.52	0.50	-0.98%	423,400	―
Sep 29, 2026	0.51	0.52	0.51	0.52	0.51	+3.04%	810,900	―
Sep 28, 2026	0.53	0.53	0.51	0.51	0.49	-3.90%	1,110,200	―
Sep 25, 2026	0.53	0.54	0.52	0.53	0.51	0.00%	739,000	―
Sep 24, 2026	0.54	0.54	0.52	0.53	0.51	-2.66%	813,900	―
Sep 23, 2026	0.53	0.55	0.52	0.54	0.53	+1.74%	2,327,800	―
Sep 22, 2026	0.53	0.54	0.53	0.53	0.52	+0.97%	995,300	―
Sep 21, 2026	0.53	0.54	0.53	0.53	0.51	+0.98%	1,470,300	―
Sep 18, 2026	0.51	0.53	0.51	0.52	0.51	+3.04%	1,328,000	―
Sep 17, 2026	0.51	0.51	0.50	0.51	0.49	-1.00%	419,900	―
Sep 16, 2026	0.51	0.51	0.50	0.51	0.50	0.00%	0	―
Sep 15, 2026	0.50	0.51	0.50	0.51	0.50	+2.05%	601,000	―
Sep 14, 2026	0.51	0.52	0.50	0.50	0.49	-2.01%	1,141,900	―
Sep 11, 2026	0.51	0.52	0.51	0.51	0.50	0.00%	542,100	―
Sep 10, 2026	0.52	0.52	0.51	0.51	0.50	-0.99%	960,300	―
Sep 09, 2026	0.53	0.54	0.52	0.52	0.50	-1.95%	1,141,100	―
Sep 08, 2026	0.52	0.53	0.52	0.53	0.51	+1.99%	888,400	―
Sep 07, 2026	0.53	0.53	0.52	0.52	0.50	-1.95%	1,058,400	―
Sep 04, 2026	0.53	0.54	0.52	0.53	0.51	0.00%	891,400	―
Sep 03, 2026	0.51	0.53	0.51	0.53	0.51	+3.01%	1,089,500	―

SRKK AI Berhad historical prices

SRKK AI Berhad (0466) Historical Prices

Become an Expert with TipRanks Premium