Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.410	0.415	0.405	0.405	0.216	1,232,626
2022-03-17	0.405	0.410	0.400	0.410	0.219	821,813
2022-03-16	0.405	0.410	0.400	0.405	0.216	2,052,751
2022-03-15	0.400	0.405	0.400	0.405	0.216	1,673,439
2022-03-14	0.400	0.410	0.400	0.400	0.213	8,178,005
2022-03-11	0.405	0.410	0.400	0.400	0.213	2,302,126
2022-03-10	0.420	0.420	0.400	0.400	0.213	3,646,877
2022-03-09	0.400	0.420	0.400	0.415	0.221	4,388,440
2022-03-08	0.400	0.405	0.400	0.400	0.213	7,172,442
2022-03-07	0.405	0.405	0.400	0.400	0.213	2,377,314
2022-03-04	0.405	0.410	0.400	0.405	0.216	8,433,943
2022-03-03	0.405	0.405	0.400	0.400	0.213	930,001
2022-03-02	0.405	0.410	0.400	0.405	0.216	2,791,689
2022-03-01	0.405	0.405	0.400	0.405	0.216	986,063
2022-02-28	0.405	0.410	0.400	0.405	0.216	2,612,814
2022-02-25	0.405	0.410	0.405	0.405	0.216	749,063
2022-02-24	0.415	0.415	0.400	0.400	0.213	3,363,190
2022-02-23	0.405	0.415	0.400	0.415	0.221	3,179,627
2022-02-22	0.410	0.410	0.400	0.405	0.216	5,840,441
2022-02-21	0.410	0.415	0.405	0.410	0.219	1,644,751
2022-02-18	0.410	0.415	0.410	0.410	0.219	2,476,314
2022-02-17	0.410	0.425	0.405	0.410	0.219	21,377,638
2022-02-16	0.410	0.415	0.410	0.410	0.219	2,356,126
2022-02-15	0.425	0.425	0.410	0.415	0.221	2,171,064
2022-02-14	0.415	0.430	0.405	0.425	0.227	5,579,253
2022-02-11	0.415	0.420	0.410	0.410	0.219	2,379,939
2022-02-10	0.415	0.420	0.410	0.415	0.221	2,041,876
2022-02-09	0.420	0.425	0.410	0.415	0.221	5,164,128
2022-02-08	0.445	0.465	0.420	0.420	0.224	13,651,133
2022-02-07	0.430	0.445	0.430	0.440	0.235	2,523,564
2022-02-04	0.430	0.445	0.425	0.430	0.229	8,427,380
2022-02-03	0.425	0.435	0.425	0.435	0.232	1,252,688
2022-01-31	0.425	0.435	0.420	0.425	0.227	4,017,565
2022-01-28	0.425	0.435	0.415	0.430	0.229	10,709,819
2022-01-27	0.435	0.440	0.420	0.425	0.227	3,055,877
2022-01-26	0.435	0.460	0.430	0.430	0.229	11,951,445
2022-01-25	0.445	0.460	0.440	0.440	0.235	13,900,134
2022-01-24	0.450	0.460	0.440	0.445	0.237	4,733,628
2022-01-21	0.465	0.490	0.440	0.450	0.240	30,597,956
2022-01-20	0.475	0.480	0.465	0.470	0.251	5,530,316
2022-01-19	0.465	0.515	0.465	0.480	0.256	53,322,970
2022-01-17	0.480	0.485	0.465	0.465	0.248	5,560,316
2022-01-14	0.485	0.540	0.460	0.475	0.253	89,829,057
2022-01-13	0.480	0.490	0.475	0.490	0.261	5,667,379
2022-01-12	0.490	0.495	0.480	0.480	0.256	12,844,883
2022-01-11	0.495	0.505	0.475	0.490	0.261	47,620,342
2022-01-10	0.480	0.505	0.465	0.495	0.264	43,763,277
2022-01-07	0.440	0.600	0.440	0.480	0.256	211,886,000
2022-01-06	0.440	0.445	0.435	0.445	0.237	2,352,189
2022-01-05	0.410	0.445	0.410	0.440	0.235	31,994,832
2022-01-04	0.405	0.425	0.405	0.410	0.219	5,113,878
2022-01-03	0.405	0.410	0.400	0.410	0.219	2,954,814
2021-12-31	0.405	0.410	0.405	0.405	0.216	1,169,063
2021-12-30	0.410	0.410	0.405	0.405	0.216	1,299,938
2021-12-29	0.410	0.410	0.405	0.405	0.216	680,250
2021-12-28	0.405	0.410	0.405	0.410	0.219	650,813
2021-12-27	0.405	0.410	0.400	0.405	0.216	1,195,126
2021-12-24	0.405	0.410	0.405	0.410	0.219	387,750
2021-12-23	0.405	0.410	0.400	0.405	0.216	12,015,382
2021-12-22	0.405	0.410	0.400	0.400	0.213	2,221,126

← NewerPage 19 of 20 · 1,180 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.