Sersol Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.040	0.040	0.040	0.040	0.040	30,000
2026-10-22	0.040	0.045	0.040	0.045	0.045	135,800
2026-10-21	0.040	0.040	0.040	0.040	0.040	72,300
2026-10-20	0.040	0.040	0.040	0.040	0.040	11,700
2026-10-19	0.045	0.045	0.040	0.045	0.045	100
2026-10-16	0.045	0.045	0.040	0.040	0.040	253,600
2026-10-15	0.040	0.045	0.040	0.045	0.045	673,900
2026-10-14	0.040	0.040	0.040	0.040	0.040	353,500
2026-10-13	0.040	0.045	0.040	0.045	0.045	290,600
2026-10-12	0.040	0.045	0.040	0.045	0.045	125,400
2026-10-09	0.040	0.045	0.040	0.045	0.045	324,000
2026-10-08	0.040	0.045	0.040	0.045	0.045	22,300
2026-10-07	0.045	0.045	0.045	0.045	0.045	520,000
2026-10-06	0.040	0.045	0.040	0.045	0.045	330,200
2026-10-05	0.045	0.045	0.040	0.040	0.040	415,400
2026-10-02	0.045	0.050	0.040	0.050	0.050	815,500
2026-10-01	0.045	0.045	0.040	0.040	0.040	319,500
2026-09-30	0.040	0.050	0.035	0.045	0.045	6,282,300
2026-09-29	0.035	0.035	0.035	0.035	0.035	624,000
2026-09-28	0.035	0.040	0.035	0.035	0.035	51,600
2026-09-25	0.035	0.035	0.035	0.035	0.035	2,238,500
2026-09-24	0.045	0.045	0.035	0.035	0.035	8,048,300
2026-09-23	0.045	0.050	0.045	0.050	0.050	948,100
2026-09-22	0.050	0.050	0.040	0.050	0.050	5,235,000
2026-09-21	0.040	0.060	0.035	0.050	0.050	29,545,300
2026-09-18	0.040	0.040	0.040	0.040	0.040	50,100
2026-09-17	0.040	0.040	0.040	0.040	0.040	0
2026-09-16	0.040	0.040	0.040	0.040	0.040	0
2026-09-15	0.035	0.040	0.035	0.040	0.040	4,565,500
2026-09-14	0.040	0.040	0.035	0.040	0.040	254,600
2026-09-11	0.035	0.040	0.035	0.035	0.035	654,600
2026-09-10	0.035	0.035	0.035	0.035	0.035	655,300
2026-09-09	0.040	0.040	0.035	0.040	0.040	202,100
2026-09-08	0.035	0.045	0.030	0.040	0.040	15,241,900
2026-09-07	0.040	0.040	0.035	0.035	0.035	1,197,700
2026-09-04	0.040	0.040	0.035	0.040	0.040	1,357,800
2026-09-03	0.030	0.040	0.030	0.035	0.035	2,637,700
2026-09-02	0.030	0.030	0.030	0.030	0.030	0
2026-09-01	0.030	0.030	0.030	0.030	0.030	37,000
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.030	0.030	0.030	100,000
2026-08-27	0.030	0.030	0.030	0.030	0.030	207,500
2026-08-26	0.030	0.035	0.030	0.035	0.035	600,100
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.030	0.030	0.030	0.030	150,000
2026-08-21	0.035	0.035	0.035	0.035	0.035	0
2026-08-20	0.030	0.035	0.030	0.035	0.035	105,700
2026-08-19	0.035	0.035	0.035	0.035	0.035	0
2026-08-18	0.035	0.035	0.035	0.035	0.035	30,000
2026-08-17	0.035	0.040	0.035	0.035	0.035	3,867,800
2026-08-14	0.030	0.030	0.030	0.030	0.030	400,100
2026-08-13	0.030	0.030	0.030	0.030	0.030	38,000
2026-08-12	0.030	0.030	0.030	0.030	0.030	69,300
2026-08-11	0.030	0.030	0.030	0.030	0.030	0
2026-08-10	0.035	0.035	0.030	0.030	0.030	35,300
2026-08-07	0.030	0.030	0.030	0.030	0.030	534,200
2026-08-06	0.030	0.030	0.030	0.030	0.030	3,000
2026-08-05	0.030	0.030	0.030	0.030	0.030	118,000
2026-08-04	0.030	0.030	0.030	0.030	0.030	33,600
2026-08-03	0.035	0.035	0.030	0.030	0.030	15,100

Page 1 of 3 · 131 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.