Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.035	0.035	0.030	0.035	0.035	302,800
2026-05-07	0.030	0.030	0.030	0.030	0.030	160,000
2026-05-06	0.035	0.035	0.035	0.035	0.035	100
2026-05-05	0.035	0.035	0.035	0.035	0.035	100
2026-05-04	0.030	0.035	0.030	0.035	0.035	410,100
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.035	0.035	0.035	100
2026-04-29	0.035	0.035	0.035	0.035	0.035	11,000
2026-04-28	0.030	0.035	0.030	0.035	0.035	25,100
2026-04-27	0.030	0.035	0.030	0.030	0.030	86,700
2026-04-24	0.030	0.035	0.030	0.035	0.035	1,262,900
2026-04-23	0.030	0.035	0.030	0.035	0.035	1,216,400
2026-04-22	0.030	0.030	0.030	0.030	0.030	0
2026-04-21	0.035	0.035	0.030	0.030	0.030	597,900
2026-04-20	0.030	0.030	0.030	0.030	0.030	375,000
2026-04-17	0.035	0.035	0.035	0.035	0.035	100,000
2026-04-16	0.040	0.040	0.030	0.035	0.035	14,448,900
2026-04-15	0.030	0.040	0.030	0.040	0.040	23,397,000
2026-04-14	0.030	0.030	0.030	0.030	0.030	0
2026-04-13	0.035	0.040	0.030	0.030	0.030	551,000
2026-04-10	0.035	0.040	0.030	0.035	0.035	729,200
2026-04-09	0.035	0.040	0.035	0.035	0.035	1,296,200
2026-04-08	0.035	0.040	0.030	0.035	0.035	1,784,400
2026-04-07	0.030	0.030	0.030	0.030	0.030	0
2026-04-06	0.030	0.030	0.030	0.030	0.030	150,700
2026-04-03	0.030	0.030	0.030	0.030	0.030	1,250,400
2026-04-02	0.030	0.030	0.030	0.030	0.030	0
2026-04-01	0.035	0.035	0.030	0.030	0.030	813,200
2026-03-31	0.035	0.035	0.035	0.035	0.035	0
2026-03-30	0.035	0.040	0.035	0.035	0.035	3,632,400
2026-03-27	0.030	0.040	0.030	0.035	0.035	4,597,600
2026-03-26	0.030	0.030	0.030	0.030	0.030	914,400
2026-03-25	0.030	0.030	0.030	0.030	0.030	320,000
2026-03-24	0.030	0.030	0.030	0.030	0.030	0
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.030	0.030	0.030	0.030	0
2026-03-18	0.030	0.030	0.030	0.030	0.030	0
2026-03-17	0.025	0.030	0.025	0.030	0.030	1,091,100
2026-03-16	0.025	0.025	0.025	0.025	0.025	10,000
2026-03-13	0.025	0.025	0.025	0.025	0.025	8,200
2026-03-12	0.025	0.025	0.025	0.025	0.025	100,000
2026-03-11	0.025	0.030	0.025	0.030	0.030	50,600
2026-03-10	0.025	0.025	0.025	0.025	0.025	1,008,000
2026-03-09	0.025	0.025	0.020	0.020	0.020	2,951,000
2026-03-06	0.030	0.030	0.025	0.025	0.025	400,500
2026-03-05	0.025	0.030	0.025	0.030	0.030	2,400
2026-03-04	0.030	0.030	0.025	0.025	0.025	40,700
2026-03-03	0.025	0.030	0.025	0.030	0.030	349,100
2026-03-02	0.025	0.025	0.025	0.025	0.025	1,465,700
2026-02-27	0.025	0.025	0.025	0.025	0.025	84,100
2026-02-26	0.025	0.025	0.025	0.025	0.025	578,800
2026-02-25	0.030	0.030	0.030	0.030	0.030	299,200
2026-02-24	0.025	0.030	0.025	0.030	0.030	148,200
2026-02-23	0.025	0.030	0.025	0.030	0.030	188,700
2026-02-20	0.030	0.030	0.030	0.030	0.030	246,500
2026-02-19	0.030	0.030	0.030	0.030	0.030	133,300
2026-02-16	0.030	0.030	0.025	0.030	0.030	95,300
2026-02-13	0.030	0.030	0.030	0.030	0.030	0
2026-02-12	0.030	0.030	0.030	0.030	0.030	3,300
2026-02-11	0.035	0.035	0.025	0.030	0.030	59,400

← NewerPage 3 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.