Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.020	0.020	0.020	0.020	0.020	630,000
2025-08-21	0.020	0.025	0.020	0.020	0.020	319,500
2025-08-20	0.020	0.025	0.015	0.025	0.025	238,200
2025-08-19	0.020	0.020	0.015	0.020	0.020	3,080,000
2025-08-18	0.020	0.025	0.020	0.020	0.020	3,264,800
2025-08-15	0.025	0.025	0.020	0.020	0.020	1,409,000
2025-08-14	0.030	0.030	0.020	0.025	0.025	4,183,100
2025-08-13	0.015	0.040	0.015	0.025	0.025	50,373,900
2025-08-12	0.015	0.015	0.015	0.015	0.015	21,900,600
2025-08-11	0.015	0.020	0.015	0.015	0.015	640,600
2025-08-08	0.015	0.015	0.015	0.015	0.015	642,000
2025-08-07	0.015	0.015	0.015	0.015	0.015	1,691,700
2025-08-06	0.020	0.020	0.015	0.015	0.015	100,100
2025-08-05	0.015	0.020	0.015	0.020	0.020	283,100
2025-08-04	0.020	0.020	0.020	0.020	0.020	20,000
2025-08-01	0.020	0.020	0.020	0.020	0.020	1,010,000
2025-07-31	0.020	0.020	0.020	0.020	0.020	2,708,600
2025-07-30	0.030	0.030	0.020	0.020	0.020	3,737,400
2025-07-29	0.025	0.030	0.025	0.030	0.030	31,200
2025-07-28	0.025	0.030	0.025	0.030	0.030	50,100
2025-07-25	0.030	0.030	0.030	0.030	0.030	0
2025-07-24	0.030	0.030	0.030	0.030	0.030	0
2025-07-23	0.030	0.030	0.030	0.030	0.030	0
2025-07-22	0.030	0.030	0.025	0.030	0.030	35,800
2025-07-21	0.030	0.030	0.030	0.030	0.030	0
2025-07-18	0.030	0.030	0.030	0.030	0.030	0
2025-07-17	0.030	0.030	0.030	0.030	0.030	100
2025-07-16	0.025	0.025	0.025	0.025	0.025	17,300
2025-07-15	0.025	0.030	0.025	0.030	0.030	18,100
2025-07-14	0.025	0.030	0.025	0.030	0.030	130,100
2025-07-11	0.030	0.030	0.030	0.030	0.030	0
2025-07-10	0.030	0.030	0.030	0.030	0.030	50,000
2025-07-09	0.030	0.030	0.030	0.030	0.030	200,000
2025-07-08	0.025	0.030	0.025	0.030	0.030	20,500
2025-07-07	0.030	0.030	0.030	0.030	0.030	0
2025-07-04	0.030	0.030	0.030	0.030	0.030	0
2025-07-03	0.030	0.030	0.025	0.030	0.030	2,300
2025-07-02	0.025	0.030	0.025	0.025	0.025	36,100
2025-07-01	0.025	0.030	0.025	0.030	0.030	554,000
2025-06-30	0.030	0.030	0.025	0.030	0.030	180,300
2025-06-26	0.025	0.030	0.025	0.030	0.030	301,200
2025-06-25	0.025	0.025	0.025	0.025	0.025	3,598,200
2025-06-24	0.030	0.030	0.030	0.030	0.030	0
2025-06-23	0.025	0.030	0.025	0.030	0.030	124,200
2025-06-20	0.025	0.030	0.025	0.030	0.030	650,100
2025-06-19	0.030	0.030	0.030	0.030	0.030	0
2025-06-18	0.025	0.030	0.025	0.030	0.030	194,000
2025-06-17	0.025	0.025	0.025	0.025	0.025	760,000
2025-06-16	0.020	0.025	0.020	0.025	0.025	60,100
2025-06-13	0.025	0.025	0.025	0.025	0.025	0
2025-06-12	0.020	0.030	0.020	0.025	0.025	886,100
2025-06-11	0.025	0.025	0.025	0.025	0.025	0
2025-06-10	0.025	0.025	0.025	0.025	0.025	0
2025-06-09	0.025	0.025	0.020	0.025	0.025	31,100
2025-06-06	0.025	0.025	0.020	0.025	0.025	315,900
2025-06-05	0.020	0.020	0.020	0.020	0.020	382,500
2025-06-04	0.020	0.020	0.020	0.020	0.020	300
2025-06-03	0.025	0.025	0.015	0.020	0.020	2,684,700
2025-05-30	0.025	0.025	0.020	0.025	0.025	2,933,600
2025-05-29	0.030	0.030	0.025	0.025	0.025	402,500

← NewerPage 6 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.