Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.030	0.035	0.030	0.030	0.030	263,800
2026-02-09	0.025	0.035	0.025	0.035	0.035	236,800
2026-02-06	0.030	0.030	0.025	0.030	0.030	956,600
2026-02-05	0.030	0.035	0.025	0.035	0.035	481,100
2026-02-04	0.035	0.035	0.030	0.030	0.030	3,071,400
2026-02-03	0.025	0.045	0.025	0.035	0.035	6,451,300
2026-01-30	0.030	0.030	0.025	0.025	0.025	211,400
2026-01-29	0.025	0.030	0.025	0.030	0.030	791,100
2026-01-28	0.030	0.030	0.025	0.030	0.030	20,300
2026-01-27	0.025	0.030	0.025	0.025	0.025	62,400
2026-01-26	0.030	0.030	0.020	0.030	0.030	1,862,600
2026-01-23	0.025	0.025	0.025	0.025	0.025	44,000
2026-01-22	0.025	0.030	0.025	0.030	0.030	790,500
2026-01-21	0.030	0.030	0.025	0.025	0.025	30,700
2026-01-20	0.030	0.030	0.025	0.025	0.025	606,500
2026-01-19	0.030	0.030	0.030	0.030	0.030	424,100
2026-01-16	0.030	0.035	0.025	0.030	0.030	26,618,000
2026-01-15	0.030	0.035	0.030	0.030	0.030	4,350,000
2026-01-14	0.025	0.030	0.025	0.030	0.030	16,488,900
2026-01-13	0.025	0.025	0.025	0.025	0.025	30,000
2026-01-12	0.025	0.025	0.025	0.025	0.025	148,200
2026-01-09	0.025	0.025	0.020	0.025	0.025	38,200
2026-01-08	0.025	0.025	0.025	0.025	0.025	317,700
2026-01-07	0.030	0.030	0.025	0.030	0.030	101,000
2026-01-06	0.025	0.025	0.025	0.025	0.025	84,000
2026-01-05	0.025	0.030	0.025	0.030	0.030	526,500
2026-01-02	0.025	0.030	0.025	0.030	0.030	836,100
2026-01-01	0.025	0.025	0.025	0.025	0.025	0
2025-12-31	0.030	0.030	0.025	0.025	0.025	2,033,900
2025-12-30	0.020	0.030	0.020	0.030	0.030	5,390,500
2025-12-29	0.020	0.025	0.020	0.025	0.025	54,100
2025-12-26	0.020	0.020	0.020	0.020	0.020	0
2025-12-25	0.020	0.020	0.020	0.020	0.020	0
2025-12-24	0.020	0.020	0.020	0.020	0.020	0
2025-12-23	0.025	0.025	0.020	0.020	0.020	50,500
2025-12-22	0.025	0.025	0.025	0.025	0.025	600
2025-12-19	0.020	0.025	0.020	0.025	0.025	18,200
2025-12-18	0.025	0.025	0.020	0.020	0.020	143,500
2025-12-17	0.025	0.025	0.025	0.025	0.025	0
2025-12-16	0.025	0.025	0.025	0.025	0.025	0
2025-12-15	0.020	0.025	0.020	0.025	0.025	712,600
2025-12-12	0.025	0.025	0.025	0.025	0.025	0
2025-12-11	0.020	0.025	0.020	0.025	0.025	50,300
2025-12-10	0.025	0.025	0.025	0.025	0.025	30,000
2025-12-09	0.025	0.025	0.025	0.025	0.025	0
2025-12-08	0.020	0.025	0.020	0.025	0.025	87,900
2025-12-05	0.025	0.025	0.020	0.025	0.025	29,800
2025-12-04	0.020	0.025	0.020	0.025	0.025	41,100
2025-12-03	0.025	0.025	0.020	0.025	0.025	40,300
2025-12-02	0.020	0.025	0.020	0.025	0.025	144,600
2025-12-01	0.025	0.025	0.020	0.020	0.020	443,600
2025-11-28	0.020	0.025	0.020	0.025	0.025	869,900
2025-11-27	0.020	0.020	0.020	0.020	0.020	30,000
2025-11-26	0.025	0.025	0.025	0.025	0.025	15,300
2025-11-25	0.020	0.020	0.015	0.020	0.020	160,300
2025-11-24	0.025	0.025	0.015	0.020	0.020	2,299,800
2025-11-21	0.020	0.020	0.020	0.020	0.020	100,000
2025-11-20	0.025	0.025	0.025	0.025	0.025	0
2025-11-19	0.020	0.025	0.020	0.025	0.025	20,300
2025-11-18	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 4 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.