Sersol Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.385	0.395	0.385	0.385	0.205	584,438
2022-06-20	0.390	0.390	0.385	0.385	0.205	868,501
2022-06-17	0.385	0.385	0.385	0.385	0.205	1,071,751
2022-06-16	0.385	0.385	0.385	0.385	0.205	755,250
2022-06-14	0.385	0.390	0.385	0.390	0.208	587,438
2022-06-13	0.385	0.390	0.385	0.385	0.205	633,563
2022-06-10	0.385	0.385	0.385	0.385	0.205	489,188
2022-06-09	0.385	0.390	0.385	0.385	0.205	325,313
2022-06-08	0.385	0.390	0.385	0.390	0.208	94,875
2022-06-07	0.385	0.390	0.385	0.385	0.205	86,063
2022-06-03	0.385	0.390	0.385	0.385	0.205	1,103,251
2022-06-02	0.390	0.390	0.385	0.390	0.208	173,813
2022-06-01	0.385	0.390	0.385	0.390	0.208	443,063
2022-05-31	0.390	0.390	0.390	0.390	0.208	144,750
2022-05-30	0.385	0.385	0.385	0.385	0.205	410,250
2022-05-27	0.385	0.390	0.385	0.385	0.205	127,688
2022-05-26	0.385	0.385	0.385	0.385	0.205	743,625
2022-05-25	0.385	0.385	0.385	0.385	0.205	262,313
2022-05-24	0.390	0.390	0.385	0.390	0.208	72,938
2022-05-23	0.385	0.390	0.385	0.385	0.205	259,125
2022-05-20	0.385	0.390	0.385	0.390	0.208	201,188
2022-05-19	0.385	0.390	0.385	0.385	0.205	628,688
2022-05-18	0.385	0.385	0.385	0.385	0.205	209,250
2022-05-17	0.385	0.390	0.385	0.390	0.208	487,500
2022-05-13	0.385	0.385	0.385	0.385	0.205	287,813
2022-05-12	0.385	0.390	0.385	0.385	0.205	973,501
2022-05-11	0.385	0.390	0.385	0.385	0.205	1,220,626
2022-05-10	0.385	0.390	0.385	0.390	0.208	629,250
2022-05-09	0.390	0.395	0.390	0.390	0.208	3,618,565
2022-05-06	0.390	0.395	0.390	0.395	0.211	811,688
2022-05-05	0.400	0.400	0.390	0.390	0.208	1,719,189
2022-04-29	0.400	0.415	0.400	0.400	0.213	20,024,825
2022-04-28	0.400	0.405	0.400	0.400	0.213	901,501
2022-04-27	0.400	0.405	0.400	0.400	0.213	2,616,189
2022-04-26	0.400	0.405	0.400	0.400	0.213	875,063
2022-04-25	0.400	0.405	0.400	0.400	0.213	1,534,313
2022-04-22	0.405	0.405	0.400	0.400	0.213	877,688
2022-04-21	0.405	0.405	0.400	0.400	0.213	1,194,563
2022-04-20	0.400	0.405	0.400	0.405	0.216	1,121,626
2022-04-18	0.405	0.405	0.400	0.405	0.216	1,221,563
2022-04-15	0.405	0.410	0.400	0.405	0.216	1,718,814
2022-04-14	0.405	0.410	0.400	0.410	0.219	1,259,063
2022-04-13	0.405	0.410	0.400	0.405	0.216	4,239,378
2022-04-12	0.405	0.405	0.400	0.405	0.216	2,971,502
2022-04-11	0.405	0.410	0.400	0.405	0.216	1,105,501
2022-04-08	0.405	0.415	0.400	0.400	0.213	6,468,754
2022-04-07	0.405	0.410	0.400	0.405	0.216	1,438,313
2022-04-06	0.400	0.410	0.400	0.405	0.216	8,115,380
2022-04-05	0.405	0.415	0.400	0.400	0.213	5,686,316
2022-04-04	0.385	0.405	0.385	0.405	0.216	8,052,192
2022-04-01	0.385	0.395	0.385	0.390	0.208	3,667,502
2022-03-31	0.380	0.395	0.375	0.395	0.211	4,707,378
2022-03-30	0.380	0.395	0.380	0.380	0.203	7,730,442
2022-03-29	0.380	0.390	0.375	0.380	0.203	4,221,753
2022-03-28	0.400	0.405	0.375	0.375	0.200	14,237,259
2022-03-25	0.400	0.410	0.400	0.400	0.213	3,347,065
2022-03-24	0.405	0.405	0.400	0.400	0.213	2,276,251
2022-03-23	0.440	0.445	0.400	0.405	0.216	32,558,458
2022-03-22	0.415	0.415	0.405	0.405	0.216	14,269,884
2022-03-21	0.405	0.425	0.405	0.415	0.221	6,871,129

← NewerPage 18 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.