Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.400	0.405	0.400	0.405	0.216	554,438
2021-12-20	0.410	0.420	0.400	0.400	0.213	1,355,813
2021-12-17	0.420	0.420	0.410	0.415	0.221	2,617,689
2021-12-16	0.405	0.420	0.405	0.420	0.224	2,340,189
2021-12-15	0.400	0.405	0.400	0.405	0.216	7,089,567
2021-12-14	0.400	0.405	0.400	0.400	0.213	2,981,064
2021-12-13	0.405	0.410	0.400	0.405	0.216	1,068,376
2021-12-10	0.405	0.410	0.400	0.400	0.213	4,062,753
2021-12-09	0.405	0.405	0.400	0.405	0.216	789,000
2021-12-08	0.410	0.410	0.400	0.405	0.216	1,620,564
2021-12-07	0.405	0.410	0.400	0.410	0.219	1,028,438
2021-12-06	0.405	0.420	0.400	0.405	0.216	16,064,635
2021-12-02	0.405	0.405	0.400	0.400	0.213	2,320,689
2021-12-01	0.405	0.410	0.405	0.405	0.216	5,353,316
2021-11-30	0.405	0.420	0.405	0.405	0.216	3,249,377
2021-11-29	0.415	0.415	0.405	0.405	0.216	5,003,628
2021-11-26	0.430	0.430	0.415	0.415	0.221	4,615,128
2021-11-25	0.440	0.450	0.415	0.430	0.229	3,797,252
2021-11-24	0.445	0.465	0.425	0.440	0.235	12,825,570
2021-11-23	0.425	0.450	0.420	0.440	0.235	5,296,316
2021-11-22	0.425	0.435	0.425	0.425	0.227	2,812,314
2021-11-19	0.425	0.425	0.415	0.420	0.224	991,876
2021-11-18	0.435	0.435	0.420	0.425	0.227	2,696,814
2021-11-17	0.430	0.445	0.430	0.435	0.232	17,482,698
2021-11-16	0.420	0.440	0.415	0.435	0.232	15,401,447
2021-11-15	0.420	0.425	0.415	0.415	0.221	865,313
2021-11-12	0.425	0.425	0.420	0.425	0.227	363,563
2021-11-11	0.415	0.430	0.410	0.425	0.227	4,028,815
2021-11-10	0.420	0.430	0.415	0.415	0.221	3,574,502
2021-11-09	0.435	0.435	0.415	0.420	0.224	4,326,565
2021-11-08	0.430	0.430	0.420	0.430	0.229	1,394,626
2021-11-05	0.455	0.455	0.430	0.430	0.229	7,917,567
2021-11-03	0.455	0.460	0.450	0.455	0.243	3,892,127
2021-11-02	0.445	0.460	0.445	0.455	0.243	1,056,376
2021-11-01	0.460	0.460	0.445	0.455	0.243	4,994,441
2021-10-29	0.465	0.470	0.460	0.465	0.248	4,627,690
2021-10-28	0.480	0.480	0.465	0.465	0.248	16,210,885
2021-10-27	0.465	0.480	0.460	0.475	0.253	12,199,695
2021-10-26	0.470	0.475	0.465	0.465	0.248	2,699,814
2021-10-25	0.465	0.480	0.460	0.475	0.253	13,258,133
2021-10-22	0.455	0.470	0.450	0.465	0.248	13,724,446
2021-10-21	0.465	0.465	0.450	0.455	0.243	9,684,568
2021-10-20	0.475	0.490	0.465	0.465	0.248	27,295,704
2021-10-18	0.475	0.490	0.465	0.475	0.253	25,535,078
2021-10-15	0.465	0.485	0.460	0.480	0.256	15,012,759
2021-10-14	0.475	0.475	0.460	0.460	0.245	7,014,379

← NewerPage 20 of 20 · 1,186 trading days

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.