Bursa Malaysia · 7180 · stock

Sern Kou Resources Berhad (7180) stock price history

Every Bursa Malaysia trading session of Sern Kou Resources Berhad from Feb 12, 2004 to Sep 28, 2026: 5,609 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7180 data, free keyYear by year table

7180 adjusted close, 2004 to 2026

7180Sern Kou Resources Berhad
MYR 0.7750-3.1% over one year
20052010201520202025
MYR 1.02
All time high, 2024
MYR 0.8850
52 week high, MYR 0.7100 low
5,609
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

7180 key facts

  • Sern Kou Resources Berhad (7180) closed at MYR 0.7750 on Sep 28, 2026 on Bursa Malaysia.
  • 7180's all time high close is MYR 1.02, set on Sep 13, 2024; its all time low close is MYR 0.0167 on Mar 18, 2009.
  • 7180's 52 week range is MYR 0.7100 to MYR 0.8850.
  • 7180 returned -3.1% over the year to Sep 28, 2026 and +33.6% over five years.
  • Over ten years 7180 returned +291%, +14.6% a year compounded.
  • 7180's deepest drawdown was -89.5% from Feb 23, 2004 to Mar 18, 2009.
  • DataCedar holds 5,609 daily sessions of 7180 history from Feb 12, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7180 price chart, 2004 to 2026

7180 adjusted close, Feb 12, 2004 to Sep 28, 2026MYR 0.0175MYR 0.0656MYR 0.2456MYR 0.920020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7180 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-8.3%
6 months-8.8%
Year to date-6.6%
1 year-3.1%
3 years+32.5%
5 years+33.6%
10 years+290.8%
Since Feb 12, 2004+420.9%
Compound annual growth, 22.6 years+7.6%

7180 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.02 on Sep 13, 2024
All time low close
MYR 0.0167 on Mar 18, 2009
52 week high
MYR 0.8850 on Dec 24, 2025
52 week low
MYR 0.7100 on Sep 24, 2026
Deepest drawdown
-89.5% from Feb 23, 2004 to Mar 18, 2009, recovered Apr 22, 2016
Best single session
+104.4% on Apr 23, 2009
Worst single session
-30.4% on Nov 12, 2008
Volatility, 1 year annualised
36.6%
Sessions closing higher, 1 year
19%
Growth of 1 since 2004
5.2×
Best calendar year
2009, +177%
Worst calendar year
2008, -58%

7180 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 12, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8000MYR 0.8600MYR 0.7100MYR 0.7750-7.2%16.5M186
2025MYR 0.8600MYR 0.8850MYR 0.7450MYR 0.8350-3.5%73.2M244
2024MYR 0.7500MYR 1.02MYR 0.6900MYR 0.8650+15.3%186.7M247
2023MYR 0.7000MYR 0.7500MYR 0.4900MYR 0.7500+7.1%139.9M244
2022MYR 0.7000MYR 0.8200MYR 0.6500MYR 0.7000-1.4%172M243
2021MYR 0.5967MYR 0.8500MYR 0.4850MYR 0.7100+19.7%608.6M245
2020MYR 0.2700MYR 0.7467MYR 0.1683MYR 0.5933+114.5%743.9M247
2019MYR 0.1767MYR 0.3267MYR 0.1467MYR 0.2767+56.6%346.6M246
2018MYR 0.2383MYR 0.2850MYR 0.1600MYR 0.1767-28.4%118M244
2017MYR 0.1800MYR 0.2483MYR 0.1667MYR 0.2467+37.0%125.8M253
2016MYR 0.1042MYR 0.2083MYR 0.1033MYR 0.1800+70.1%328.6M250
2015MYR 0.0625MYR 0.1167MYR 0.0625MYR 0.1058+69.3%248.6M246
2014MYR 0.0325MYR 0.0733MYR 0.0325MYR 0.0625+92.3%799.5M247
2013MYR 0.0342MYR 0.0442MYR 0.0283MYR 0.0325-7.1%211.2M246
2012MYR 0.0383MYR 0.0550MYR 0.0325MYR 0.0350-8.7%583.2M245
2011MYR 0.0583MYR 0.0617MYR 0.0325MYR 0.0383-35.2%190.3M244
2010MYR 0.0525MYR 0.0683MYR 0.0417MYR 0.0592+16.4%375.3M249
2009MYR 0.0367MYR 0.1058MYR 0.0167MYR 0.0508+177.3%2.2B248
2008MYR 0.0425MYR 0.0496MYR 0.0183MYR 0.0183-58.4%55M248
2007MYR 0.0562MYR 0.0730MYR 0.0433MYR 0.0441-23.7%359.9M249
2006MYR 0.0652MYR 0.0834MYR 0.0532MYR 0.0578-4.2%198.3M259
2005MYR 0.1242MYR 0.1338MYR 0.0589MYR 0.0603-51.5%142.1M247
2004MYR 0.1638MYR 0.1651MYR 0.1146MYR 0.1242n/a387.2M232

7180 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7750-1.9%
August 2026MYR 0.7900-6.5%
July 2026MYR 0.8450+3.0%
June 2026MYR 0.8200-3.0%
May 2026MYR 0.8450-0.6%
April 2026MYR 0.85000.0%
March 2026MYR 0.8500+3.7%
February 2026MYR 0.8200+0.6%
January 2026MYR 0.8150-2.4%
December 2025MYR 0.8350+4.4%
November 2025MYR 0.80000.0%
October 2025MYR 0.80000.0%

About the 7180 data

Daily bars. 5,609 sessions from Feb 12, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7180/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7174 CAB Cakaran Corporation Berhad
  • 7176 TPC Plus Berhad
  • 7178 Y.S.P. Southeast Asia Holding Berhad
  • 7179 Lagenda Properties Berhad
  • 7181 ARB Berhad
  • 7184 G3 Global Berhad
  • 7186 SWS Capital Berhad
  • 7187 Chin Hin Group Property Berhad

Common questions

7180 share price history

Start with any symbol.

Start free