Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.035	0.035	0.035	0.035	0.035	20,100
2026-07-30	0.035	0.035	0.035	0.035	0.035	0
2026-07-29	0.030	0.035	0.030	0.035	0.035	190,000
2026-07-28	0.030	0.030	0.030	0.030	0.030	15,000
2026-07-27	0.030	0.035	0.030	0.030	0.030	125,100
2026-07-24	0.035	0.035	0.035	0.035	0.035	72,500
2026-07-23	0.030	0.030	0.030	0.030	0.030	0
2026-07-22	0.030	0.030	0.030	0.030	0.030	93,700
2026-07-21	0.030	0.030	0.030	0.030	0.030	52,100
2026-07-20	0.030	0.030	0.030	0.030	0.030	8,800
2026-07-17	0.030	0.035	0.030	0.035	0.035	8,000
2026-07-16	0.030	0.030	0.030	0.030	0.030	600
2026-07-15	0.035	0.035	0.035	0.035	0.035	60,400
2026-07-14	0.030	0.030	0.030	0.030	0.030	40,000
2026-07-13	0.030	0.030	0.030	0.030	0.030	85,500
2026-07-10	0.030	0.030	0.030	0.030	0.030	347,000
2026-07-09	0.035	0.035	0.035	0.035	0.035	0
2026-07-08	0.030	0.035	0.030	0.035	0.035	163,700
2026-07-07	0.035	0.035	0.035	0.035	0.035	21,900
2026-07-06	0.035	0.035	0.035	0.035	0.035	110,200
2026-07-03	0.040	0.040	0.035	0.040	0.040	170,400
2026-07-02	0.035	0.035	0.030	0.035	0.035	18,010,600
2026-07-01	0.035	0.035	0.035	0.035	0.035	28,400
2026-06-30	0.035	0.040	0.035	0.040	0.040	521,700
2026-06-29	0.030	0.030	0.030	0.030	0.030	25,000
2026-06-26	0.030	0.030	0.030	0.030	0.030	0
2026-06-25	0.030	0.030	0.030	0.030	0.030	511,700
2026-06-24	0.035	0.035	0.030	0.030	0.030	47,200
2026-06-23	0.035	0.035	0.035	0.035	0.035	200
2026-06-22	0.035	0.040	0.035	0.040	0.040	50,600
2026-06-19	0.040	0.040	0.035	0.035	0.035	91,300
2026-06-18	0.035	0.040	0.035	0.035	0.035	55,100
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.035	0.035	0.035	0.035	0.035	125,900
2026-06-15	0.040	0.040	0.035	0.035	0.035	165,100
2026-06-12	0.035	0.035	0.035	0.035	0.035	21,527,500
2026-06-11	0.035	0.035	0.035	0.035	0.035	20,755,600
2026-06-10	0.035	0.040	0.035	0.035	0.035	21,379,800
2026-06-09	0.030	0.040	0.030	0.040	0.040	138,300
2026-06-08	0.030	0.035	0.030	0.035	0.035	345,000
2026-06-05	0.035	0.040	0.035	0.035	0.035	21,044,100
2026-06-04	0.030	0.035	0.030	0.035	0.035	221,800
2026-06-03	0.040	0.040	0.040	0.040	0.040	0
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.030	0.040	0.030	0.040	0.040	153,100
2026-05-28	0.035	0.035	0.035	0.035	0.035	47,000
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.040	0.040	0.040	0.040	0.040	0
2026-05-25	0.035	0.040	0.035	0.040	0.040	304,200
2026-05-22	0.035	0.040	0.035	0.040	0.040	1,137,500
2026-05-21	0.035	0.040	0.035	0.035	0.035	150,200
2026-05-20	0.040	0.040	0.035	0.040	0.040	1,164,100
2026-05-19	0.040	0.040	0.035	0.040	0.040	1,799,200
2026-05-18	0.040	0.040	0.035	0.040	0.040	533,200
2026-05-15	0.035	0.045	0.035	0.040	0.040	10,122,400
2026-05-14	0.035	0.035	0.035	0.035	0.035	140,000
2026-05-13	0.030	0.035	0.030	0.035	0.035	580,200
2026-05-12	0.035	0.035	0.035	0.035	0.035	0
2026-05-11	0.030	0.035	0.030	0.035	0.035	150,100

← NewerPage 2 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.