Sersol Berhad (KLSE:SERSOL)
Malaysia
· Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Apr 30, 2026
Sersol Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,100 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 86,700 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,262,900 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,216,400 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 597,900 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 375,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 14,448,900 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 23,397,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 551,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 729,200 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,296,200 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,784,400 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,700 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,250,400 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 813,200 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,632,400 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 4,597,600 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 914,400 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,091,100 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,200 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 50,600 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,008,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,951,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 400,500 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,400 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 40,700 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 349,100 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,465,700 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,100 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 578,800 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 299,200 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,200 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 188,700 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 246,500 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 133,300 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,300 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,300 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 59,400 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 263,800 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 236,800 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 956,600 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 481,100 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,071,400 |
| Feb 3, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 40.00% | 6,451,300 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 211,400 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 791,100 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 20,300 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 62,400 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 1,862,600 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 44,000 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 790,500 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,700 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 606,500 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 424,100 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 26,618,000 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,350,000 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 16,488,900 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,200 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,200 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 317,700 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 101,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 84,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 526,500 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 836,100 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,033,900 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 5,390,500 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 54,100 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 50,500 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 18,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 143,500 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 712,600 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,300 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Dec 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 87,900 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,800 |
| Dec 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 41,100 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 40,300 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 144,600 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 443,600 |
| Nov 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 869,900 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,300 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,300 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,299,800 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 100,000 |
| Nov 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,300 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,955,100 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,500 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 245,300 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 92,800 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 334,200 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 3,300 |