Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.020	0.025	0.020	0.025	0.025	4,955,100
2025-11-14	0.025	0.025	0.025	0.025	0.025	50,500
2025-11-13	0.025	0.025	0.020	0.025	0.025	245,300
2025-11-12	0.020	0.025	0.020	0.025	0.025	92,800
2025-11-11	0.025	0.025	0.020	0.020	0.020	334,200
2025-11-10	0.025	0.025	0.025	0.025	0.025	3,300
2025-11-07	0.020	0.020	0.020	0.020	0.020	100,300
2025-11-06	0.020	0.020	0.020	0.020	0.020	93,500
2025-11-05	0.020	0.020	0.020	0.020	0.020	33,300
2025-11-04	0.020	0.020	0.020	0.020	0.020	213,000
2025-11-03	0.020	0.020	0.020	0.020	0.020	320,000
2025-10-31	0.020	0.020	0.020	0.020	0.020	91,200
2025-10-30	0.020	0.020	0.020	0.020	0.020	100,000
2025-10-29	0.025	0.025	0.020	0.025	0.025	133,600
2025-10-28	0.025	0.025	0.020	0.025	0.025	119,300
2025-10-27	0.025	0.025	0.020	0.020	0.020	121,100
2025-10-24	0.020	0.025	0.020	0.025	0.025	250,000
2025-10-23	0.020	0.020	0.020	0.020	0.020	50,000
2025-10-22	0.025	0.025	0.025	0.025	0.025	56,900
2025-10-21	0.020	0.025	0.020	0.025	0.025	15,300
2025-10-17	0.025	0.025	0.020	0.020	0.020	710,300
2025-10-16	0.025	0.025	0.020	0.025	0.025	668,300
2025-10-15	0.025	0.025	0.020	0.025	0.025	672,800
2025-10-14	0.025	0.030	0.020	0.025	0.025	614,900
2025-10-13	0.025	0.030	0.020	0.025	0.025	1,550,400
2025-10-10	0.020	0.025	0.020	0.020	0.020	65,500
2025-10-09	0.025	0.030	0.020	0.025	0.025	2,743,400
2025-10-08	0.020	0.025	0.020	0.025	0.025	45,000
2025-10-07	0.025	0.025	0.020	0.020	0.020	2,533,000
2025-10-06	0.030	0.030	0.020	0.025	0.025	6,964,600
2025-10-03	0.030	0.030	0.025	0.030	0.030	1,130,300
2025-10-02	0.030	0.035	0.025	0.025	0.025	21,344,000
2025-10-01	0.030	0.030	0.025	0.025	0.025	997,500
2025-09-30	0.030	0.035	0.020	0.030	0.030	13,455,300
2025-09-29	0.020	0.030	0.020	0.030	0.030	3,647,500
2025-09-26	0.025	0.025	0.020	0.025	0.025	21,200
2025-09-25	0.020	0.025	0.020	0.025	0.025	224,300
2025-09-24	0.020	0.020	0.020	0.020	0.020	210,100
2025-09-23	0.020	0.020	0.020	0.020	0.020	98,900
2025-09-22	0.020	0.020	0.020	0.020	0.020	15,000
2025-09-19	0.020	0.020	0.020	0.020	0.020	10,000
2025-09-18	0.020	0.020	0.020	0.020	0.020	0
2025-09-17	0.020	0.020	0.020	0.020	0.020	0
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	75,100
2025-09-11	0.020	0.020	0.020	0.020	0.020	671,900
2025-09-10	0.020	0.020	0.020	0.020	0.020	335,000
2025-09-09	0.020	0.020	0.020	0.020	0.020	11,050,000
2025-09-08	0.020	0.020	0.020	0.020	0.020	0
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.015	0.020	0.015	0.020	0.020	125,500
2025-09-03	0.020	0.020	0.015	0.020	0.020	32,100
2025-09-02	0.020	0.020	0.015	0.015	0.015	90,900
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.020	0.020	0.015	0.020	0.020	361,700
2025-08-28	0.015	0.025	0.015	0.025	0.025	599,000
2025-08-27	0.020	0.020	0.015	0.020	0.020	668,600
2025-08-26	0.020	0.025	0.015	0.020	0.020	3,472,300
2025-08-25	0.025	0.030	0.015	0.020	0.020	35,571,000

← NewerPage 5 of 20 · 1,186 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.