Sern Kou Resources Bhd. (7180) Historical Prices

Time Period

Events

MY:7180 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.75	0.76	0.75	0.76	0.76	-2.56%	18,700	0.15
Nov 10, 2026	0.75	0.78	0.75	0.78	0.78	+1.30%	20,000	0.11
Nov 09, 2026	0.77	0.77	0.74	0.77	0.77	0.00%	0	0.00
Nov 06, 2026	0.75	0.77	0.74	0.77	0.77	-1.28%	28,000	0.15
Nov 05, 2026	0.76	0.78	0.76	0.78	0.78	+2.63%	12,000	0.07
Nov 04, 2026	0.75	0.76	0.74	0.76	0.76	-0.65%	13,000	0.07
Nov 03, 2026	0.76	0.77	0.75	0.77	0.77	-1.92%	21,000	0.12
Nov 02, 2026	0.78	0.78	0.78	0.78	0.78	+1.30%	18,000	0.10
Oct 30, 2026	0.76	0.77	0.75	0.77	0.77	-1.28%	86,400	0.48
Oct 29, 2026	0.76	0.78	0.76	0.78	0.78	0.00%	13,900	0.08
Oct 28, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	17,000	0.09
Oct 27, 2026	0.78	0.78	0.76	0.78	0.78	0.00%	0	0.00
Oct 26, 2026	0.76	0.78	0.75	0.78	0.78	-1.27%	16,000	0.08
Oct 23, 2026	0.78	0.79	0.76	0.79	0.79	+3.27%	5,000	0.03
Oct 22, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	8,000	0.04
Oct 21, 2026	0.77	0.78	0.76	0.78	0.78	-1.27%	22,000	0.11
Oct 20, 2026	0.76	0.79	0.76	0.79	0.79	-0.63%	12,700	0.06
Oct 19, 2026	0.80	0.80	0.76	0.79	0.79	-0.63%	3,000	0.01
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	+3.92%	300	0.00
Oct 15, 2026	0.77	0.79	0.77	0.77	0.77	-4.38%	17,400	0.09
Oct 14, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Oct 13, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Oct 12, 2026	0.80	0.80	0.80	0.80	0.80	+2.56%	200	0.00
Oct 09, 2026	0.78	0.79	0.77	0.78	0.78	-2.50%	88,300	0.44
Oct 08, 2026	0.81	0.81	0.80	0.80	0.80	+4.58%	64,300	0.32
Oct 07, 2026	0.79	0.79	0.77	0.77	0.77	-1.92%	15,000	0.07
Oct 06, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	45,400	0.23
Oct 05, 2026	0.78	0.79	0.78	0.78	0.78	+0.65%	82,400	0.41
Oct 02, 2026	0.78	0.78	0.76	0.78	0.78	0.00%	0	0.00
Oct 01, 2026	0.77	0.78	0.76	0.78	0.78	0.00%	47,700	0.24
Sep 30, 2026	0.76	0.78	0.76	0.78	0.78	0.00%	6,000	0.03
Sep 29, 2026	0.77	0.78	0.77	0.78	0.78	0.00%	53,200	0.27
Sep 28, 2026	0.81	0.81	0.77	0.78	0.78	-4.32%	109,300	0.53
Sep 25, 2026	0.77	0.82	0.77	0.81	0.81	+5.88%	240,100	1.19
Sep 24, 2026	0.78	0.78	0.71	0.77	0.77	+0.66%	34,800	0.17
Sep 23, 2026	0.82	0.82	0.76	0.76	0.76	-5.00%	11,700	0.06
Sep 22, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	7,100	0.04
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	+1.27%	10,000	0.05
Sep 18, 2026	0.85	0.85	0.79	0.79	0.79	-6.51%	80,700	0.39
Sep 17, 2026	0.82	0.85	0.81	0.85	0.85	+5.63%	157,300	0.78
Sep 16, 2026	0.80	0.82	0.79	0.80	0.80	0.00%	0	0.00
Sep 15, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	10,300	0.05
Sep 14, 2026	0.82	0.82	0.79	0.82	0.82	+0.61%	44,100	0.22
Sep 11, 2026	0.82	0.82	0.82	0.82	0.82	+3.82%	200	0.00
Sep 10, 2026	0.85	0.85	0.79	0.79	0.79	-6.55%	90,100	0.45
Sep 09, 2026	0.82	0.84	0.80	0.84	0.84	+5.00%	156,800	0.79
Sep 08, 2026	0.85	0.85	0.79	0.80	0.80	-5.88%	73,400	0.37
Sep 07, 2026	0.78	0.85	0.78	0.85	0.85	+9.68%	277,400	1.43
Sep 04, 2026	0.80	0.81	0.78	0.78	0.78	-3.13%	1,400	0.01
Sep 03, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	100	0.00

Sern Kou Resources Bhd. historical prices

Sern Kou Resources Bhd. (7180) Historical Prices

Become an Expert with TipRanks Premium