Kuala Lumpur - Delayed Quote MYR

Sern Kou Resources Berhad (7180.KL)

0.8300

0.0000

(0.00%)

At close: May 20 at 4:50:01 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 26, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 23, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 22, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 21, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 20, 2025	0.8150	0.8300	0.8150	0.8300	0.8300	2,736,900
May 19, 2025	0.8200	0.8250	0.8200	0.8250	0.8250	7,000
May 16, 2025	0.8000	0.8150	0.8000	0.8150	0.8150	11,000
May 15, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 14, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 13, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 9, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 8, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 7, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	136,300
May 6, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 5, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 2, 2025	0.8050	0.8200	0.8050	0.8200	0.8200	5,500
Apr 30, 2025	0.8150	0.8200	0.8150	0.8200	0.8200	10,500
Apr 29, 2025	0.8050	0.8200	0.8050	0.8200	0.8200	10,500
Apr 28, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 25, 2025	0.8150	0.8300	0.8100	0.8300	0.8300	78,200
Apr 24, 2025	0.7750	0.8100	0.7650	0.8100	0.8100	85,000
Apr 23, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Apr 22, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Apr 21, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Apr 18, 2025	0.8150	0.8350	0.8150	0.8350	0.8350	97,600
Apr 17, 2025	0.8150	0.8250	0.8150	0.8250	0.8250	1,457,300
Apr 16, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	69,000
Apr 15, 2025	0.7950	0.8150	0.7650	0.8050	0.8050	40,500
Apr 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 11, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 10, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 9, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 8, 2025	0.8200	0.8300	0.8200	0.8200	0.8200	1,757,600
Apr 7, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 4, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 3, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 2, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 28, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	210,000
Mar 27, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	2,088,600
Mar 26, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 25, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,500
Mar 24, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 21, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 20, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 19, 2025	0.8250	0.8300	0.8000	0.8200	0.8200	3,456,900
Mar 17, 2025	0.8250	0.8350	0.8200	0.8300	0.8300	1,842,100
Mar 14, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 13, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 12, 2025	0.7850	0.8250	0.7500	0.8250	0.8250	47,300
Mar 11, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 10, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 7, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 6, 2025	0.8150	0.8300	0.8150	0.8300	0.8300	1,753,800
Mar 5, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	242,900
Mar 4, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	1,700,000
Mar 3, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	537,100
Feb 28, 2025	0.8050	0.8100	0.8050	0.8100	0.8100	122,000
Feb 27, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 26, 2025	0.8150	0.8200	0.8050	0.8100	0.8100	153,000
Feb 25, 2025	0.8350	0.8350	0.8200	0.8250	0.8250	2,971,000
Feb 24, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 21, 2025	0.8200	0.8400	0.8200	0.8400	0.8400	13,100
Feb 20, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 19, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 18, 2025	0.8350	0.8400	0.8350	0.8400	0.8400	546,400
Feb 17, 2025	0.8300	0.8400	0.8150	0.8400	0.8400	171,100
Feb 14, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	3,562,000
Feb 13, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 12, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 10, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 7, 2025	0.8400	0.8450	0.8300	0.8450	0.8450	57,500
Feb 6, 2025	0.8400	0.8400	0.8350	0.8400	0.8400	1,831,900
Feb 5, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 4, 2025	0.8400	0.8450	0.8400	0.8450	0.8450	121,000
Feb 3, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Jan 31, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Jan 28, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Jan 27, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	-
Jan 24, 2025	0.8450	0.8450	0.8400	0.8450	0.8450	1,788,000
Jan 23, 2025	0.8450	0.8500	0.8400	0.8500	0.8500	24,000
Jan 22, 2025	0.8450	0.8500	0.8400	0.8500	0.8500	215,000
Jan 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 17, 2025	0.8450	0.8500	0.8350	0.8500	0.8500	41,000
Jan 16, 2025	0.8450	0.8500	0.8400	0.8500	0.8500	1,382,100
Jan 15, 2025	0.8400	0.8500	0.8400	0.8500	0.8500	31,000
Jan 14, 2025	0.8450	0.8450	0.8400	0.8400	0.8400	2,587,000
Jan 13, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 10, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 9, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	3,960,200
Jan 8, 2025	0.8450	0.8500	0.8450	0.8500	0.8500	5,700
Jan 7, 2025	0.8600	0.8600	0.8450	0.8500	0.8500	3,575,700
Jan 6, 2025	0.8550	0.8600	0.8450	0.8600	0.8600	5,100
Jan 3, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 2, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	2,200,000
Dec 31, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	1,855,000
Dec 30, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	360,000
Dec 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 26, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	602,200
Dec 24, 2024	0.8450	0.8500	0.8450	0.8500	0.8500	21,800
Dec 23, 2024	0.8450	0.8550	0.8450	0.8550	0.8550	27,000
Dec 20, 2024	0.8450	0.8550	0.8450	0.8550	0.8550	4,900
Dec 19, 2024	0.8450	0.8600	0.8450	0.8600	0.8600	2,230,400
Dec 18, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	41,000
Dec 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 16, 2024	0.8600	0.8650	0.8600	0.8600	0.8600	1,886,200
Dec 13, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	31,500
Dec 12, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	51,000
Dec 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 10, 2024	0.8650	0.8650	0.8600	0.8600	0.8600	1,319,000
Dec 9, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 6, 2024	0.8500	0.8650	0.8500	0.8550	0.8550	63,500
Dec 5, 2024	0.8700	0.8750	0.8500	0.8500	0.8500	641,300
Dec 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 3, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,691,200
Nov 25, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	1,301,900
Nov 22, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	1,057,200
Nov 21, 2024	0.8750	0.8750	0.8600	0.8750	0.8750	856,900
Nov 20, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 18, 2024	0.8550	0.8800	0.8550	0.8800	0.8800	18,600
Nov 15, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Nov 14, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Nov 13, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	1,042,200
Nov 12, 2024	0.8700	0.8750	0.8700	0.8750	0.8750	1,315,000
Nov 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 8, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	18,200
Nov 7, 2024	0.8550	0.8700	0.8500	0.8700	0.8700	68,500
Nov 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 5, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	232,000
Nov 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	4,640,900
Nov 1, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	1,000
Oct 30, 2024	0.8600	0.8700	0.8550	0.8700	0.8700	55,000
Oct 29, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	67,000
Oct 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Oct 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Oct 24, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	2,100
Oct 23, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	77,300
Oct 22, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	19,000
Oct 21, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	686,500
Oct 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	756,000
Oct 17, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Oct 16, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Oct 15, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Oct 14, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	668,000
Oct 11, 2024	0.8850	0.8900	0.8850	0.8900	0.8900	2,280,000
Oct 10, 2024	0.8850	0.8900	0.8850	0.8900	0.8900	1,411,300
Oct 9, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	4,000
Oct 8, 2024	0.8750	0.8900	0.8750	0.8800	0.8800	4,800
Oct 7, 2024	0.8750	0.8900	0.8750	0.8900	0.8900	12,000
Oct 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Oct 3, 2024	0.8750	0.8900	0.8750	0.8900	0.8900	20,100
Oct 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	635,000
Oct 1, 2024	0.8900	0.8950	0.8900	0.8950	0.8950	743,000
Sep 30, 2024	0.8900	0.9000	0.8850	0.8950	0.8950	639,300
Sep 27, 2024	0.8950	0.9000	0.8800	0.8950	0.8950	726,200
Sep 26, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	1,017,500
Sep 25, 2024	0.9000	0.9000	0.8750	0.9000	0.9000	782,000
Sep 24, 2024	0.9100	0.9150	0.9000	0.9000	0.9000	960,000
Sep 23, 2024	0.9200	0.9200	0.9000	0.9150	0.9150	1,226,500
Sep 20, 2024	0.9200	0.9200	0.8950	0.9150	0.9150	1,396,000
Sep 19, 2024	0.9400	0.9400	0.9000	0.9200	0.9200	1,600,200
Sep 18, 2024	0.9500	0.9500	0.9200	0.9450	0.9450	2,699,200
Sep 17, 2024	1.0000	1.0000	0.9350	0.9550	0.9550	1,477,100
Sep 13, 2024	0.8750	1.0200	0.8700	1.0200	1.0200	5,909,900
Sep 12, 2024	0.8750	0.8800	0.8600	0.8800	0.8800	4,115,800
Sep 11, 2024	0.8750	0.8750	0.8700	0.8750	0.8750	4,023,700
Sep 10, 2024	0.8700	0.8750	0.8700	0.8750	0.8750	3,067,500
Sep 9, 2024	0.8600	0.8750	0.8600	0.8700	0.8700	1,967,100
Sep 6, 2024	0.8600	0.8750	0.8550	0.8600	0.8600	2,325,300
Sep 5, 2024	0.8750	0.8750	0.8550	0.8550	0.8550	2,119,000
Sep 4, 2024	0.8750	0.8800	0.8600	0.8800	0.8800	1,673,500
Sep 3, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	1,585,100
Sep 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,507,500
Aug 30, 2024	0.8800	0.8800	0.8750	0.8800	0.8800	1,792,000
Aug 29, 2024	0.8850	0.8850	0.8800	0.8850	0.8850	1,969,000
Aug 28, 2024	0.8800	0.8850	0.8550	0.8800	0.8800	1,731,000
Aug 27, 2024	0.8850	0.8850	0.8550	0.8800	0.8800	1,595,500
Aug 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	1,602,100
Aug 23, 2024	0.8900	0.8900	0.8850	0.8850	0.8850	2,039,100
Aug 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	2,051,100
Aug 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,641,100
Aug 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,541,000
Aug 19, 2024	0.8950	0.8950	0.8850	0.8900	0.8900	1,221,000
Aug 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 15, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	182,000
Aug 14, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	161,000
Aug 13, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	667,000
Aug 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Aug 9, 2024	0.8750	0.8800	0.8750	0.8800	0.8800	12,000
Aug 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 7, 2024	0.8650	0.8800	0.8600	0.8800	0.8800	113,000
Aug 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 5, 2024	0.8850	0.8850	0.8650	0.8800	0.8800	244,000
Aug 2, 2024	0.8950	0.8950	0.8850	0.8950	0.8950	567,000
Aug 1, 2024	0.8900	0.8950	0.8900	0.8950	0.8950	92,900
Jul 31, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,541,000
Jul 30, 2024	0.8900	0.8950	0.8850	0.8950	0.8950	104,000
Jul 29, 2024	0.8950	0.9000	0.8950	0.8950	0.8950	2,072,000
Jul 26, 2024	0.8850	0.9000	0.8850	0.9000	0.9000	14,000
Jul 25, 2024	0.8850	0.9000	0.8850	0.9000	0.9000	25,000
Jul 24, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	324,000
Jul 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,300,000
Jul 22, 2024	0.8950	0.9050	0.8850	0.9000	0.9000	758,200
Jul 19, 2024	0.8900	0.9050	0.8900	0.9000	0.9000	2,222,500
Jul 18, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	22,000
Jul 17, 2024	0.9000	0.9000	0.8950	0.9000	0.9000	709,000
Jul 16, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	62,600
Jul 15, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	1,533,000
Jul 12, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 11, 2024	0.8950	0.9100	0.8950	0.9050	0.9050	1,958,000
Jul 10, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	91,000
Jul 9, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	66,300
Jul 5, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	1,501,000
Jul 4, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	33,400
Jul 3, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	166,000
Jul 2, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	345,300
Jul 1, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	34,900
Jun 28, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	56,300
Jun 27, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jun 26, 2024	0.9050	0.9100	0.9000	0.9100	0.9100	57,000
Jun 25, 2024	0.9050	0.9100	0.9000	0.9100	0.9100	45,500
Jun 24, 2024	0.9050	0.9100	0.9000	0.9100	0.9100	101,400
Jun 21, 2024	0.9100	0.9150	0.9100	0.9100	0.9100	799,600
Jun 20, 2024	0.9050	0.9100	0.9000	0.9100	0.9100	52,500
Jun 19, 2024	0.9050	0.9100	0.9050	0.9100	0.9100	46,500
Jun 18, 2024	0.9050	0.9100	0.9050	0.9100	0.9100	1,500
Jun 14, 2024	0.9100	0.9150	0.9050	0.9100	0.9100	130,600
Jun 13, 2024	0.9050	0.9150	0.9050	0.9100	0.9100	95,000
Jun 12, 2024	0.9050	0.9200	0.9050	0.9150	0.9150	56,600
Jun 11, 2024	0.9150	0.9250	0.9050	0.9200	0.9200	555,900
Jun 10, 2024	0.9050	0.9200	0.9050	0.9150	0.9150	13,000
Jun 7, 2024	0.9150	0.9250	0.9150	0.9250	0.9250	487,900
Jun 6, 2024	0.9050	0.9250	0.9000	0.9200	0.9200	275,700
Jun 5, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	8,000
Jun 4, 2024	0.9300	0.9300	0.9050	0.9250	0.9250	17,600
May 31, 2024	0.9300	0.9300	0.9050	0.9100	0.9100	65,900
May 30, 2024	0.9100	0.9250	0.9100	0.9250	0.9250	6,100
May 29, 2024	0.9100	0.9250	0.9100	0.9150	0.9150	59,500
May 28, 2024	0.9300	0.9350	0.9100	0.9300	0.9300	117,000
May 27, 2024	0.9400	0.9400	0.9050	0.9300	0.9300	19,100

5025.KL Auro Holdings Berhad

0.1600

0.00%

5197.KL Focus Lumber Berhad

0.2350

-6.00%

5082.KL Annum Berhad

0.0050

0.00%

0170.KL Kanger International Berhad

0.0350

-12.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sern Kou Resources Berhad (7180.KL)

Related Tickers