Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.650	0.650	0.630	0.640	0.635	145,100
2026-07-23	0.650	0.650	0.640	0.650	0.645	45,300
2026-07-22	0.660	0.660	0.630	0.650	0.645	183,700
2026-07-21	0.695	0.695	0.640	0.655	0.650	234,500
2026-07-20	0.695	0.695	0.635	0.660	0.655	532,400
2026-07-17	0.640	0.645	0.625	0.640	0.635	1,233,200
2026-07-16	0.640	0.640	0.640	0.640	0.635	28,200
2026-07-15	0.660	0.660	0.630	0.640	0.635	311,900
2026-07-14	0.660	0.660	0.645	0.660	0.655	82,300
2026-07-13	0.655	0.660	0.645	0.660	0.655	163,700
2026-07-10	0.640	0.655	0.635	0.655	0.650	205,500
2026-07-09	0.675	0.675	0.640	0.640	0.635	364,100
2026-07-08	0.665	0.680	0.635	0.675	0.670	130,500
2026-07-07	0.680	0.680	0.645	0.660	0.655	376,400
2026-07-06	0.690	0.690	0.670	0.680	0.675	416,000
2026-07-03	0.675	0.700	0.655	0.690	0.685	428,600
2026-07-02	0.665	0.695	0.665	0.670	0.665	481,800
2026-07-01	0.645	0.695	0.645	0.660	0.655	548,800
2026-06-30	0.630	0.645	0.630	0.645	0.640	53,200
2026-06-29	0.640	0.650	0.630	0.630	0.625	139,100
2026-06-26	0.650	0.650	0.630	0.650	0.645	57,500
2026-06-25	0.650	0.650	0.650	0.650	0.645	24,300
2026-06-24	0.650	0.650	0.650	0.650	0.645	15,000
2026-06-23	0.650	0.650	0.650	0.650	0.645	14,800
2026-06-22	0.645	0.650	0.635	0.650	0.645	362,700
2026-06-19	0.620	0.635	0.620	0.635	0.630	128,700
2026-06-18	0.620	0.620	0.615	0.620	0.615	179,500
2026-06-17	0.620	0.620	0.620	0.620	0.615	0
2026-06-16	0.625	0.625	0.620	0.620	0.615	94,900
2026-06-15	0.615	0.625	0.615	0.625	0.620	11,100
2026-06-12	0.615	0.625	0.615	0.625	0.620	79,200
2026-06-11	0.615	0.625	0.610	0.620	0.615	498,600
2026-06-10	0.620	0.625	0.605	0.620	0.613	684,300
2026-06-09	0.625	0.630	0.620	0.625	0.618	441,400
2026-06-08	0.630	0.630	0.625	0.625	0.618	1,098,200
2026-06-05	0.630	0.640	0.630	0.635	0.628	164,300
2026-06-04	0.630	0.630	0.625	0.630	0.623	30,800
2026-06-03	0.640	0.640	0.625	0.625	0.618	1,616,900
2026-06-02	0.635	0.635	0.635	0.635	0.628	0
2026-06-01	0.635	0.635	0.635	0.635	0.628	0
2026-05-29	0.635	0.640	0.630	0.635	0.628	393,100
2026-05-28	0.630	0.635	0.630	0.635	0.628	299,800
2026-05-27	0.630	0.630	0.630	0.630	0.623	0
2026-05-26	0.640	0.640	0.630	0.630	0.623	971,100
2026-05-25	0.640	0.650	0.640	0.650	0.643	456,700
2026-05-22	0.635	0.640	0.635	0.640	0.633	47,100
2026-05-21	0.635	0.650	0.635	0.640	0.633	95,000
2026-05-20	0.640	0.640	0.630	0.640	0.633	236,700
2026-05-19	0.655	0.655	0.635	0.640	0.633	741,000
2026-05-18	0.635	0.655	0.635	0.655	0.648	1,259,000
2026-05-15	0.635	0.650	0.635	0.650	0.643	378,800
2026-05-14	0.640	0.650	0.640	0.650	0.643	86,800
2026-05-13	0.650	0.650	0.640	0.650	0.643	488,200
2026-05-12	0.665	0.665	0.640	0.650	0.643	108,300
2026-05-11	0.635	0.655	0.635	0.650	0.643	45,000
2026-05-08	0.640	0.645	0.635	0.635	0.628	1,108,500
2026-05-07	0.655	0.655	0.640	0.655	0.648	453,100
2026-05-06	0.655	0.660	0.650	0.660	0.652	510,400
2026-05-05	0.655	0.655	0.640	0.655	0.648	107,700
2026-05-04	0.655	0.660	0.650	0.660	0.652	385,700

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0050 MYR
2026-06-11	0.0025 MYR
2026-03-04	0.0050 MYR
2025-09-11	0.0050 MYR
2025-03-13	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.