Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.655	0.660	0.650	0.660	0.652	385,700
2026-05-01	0.655	0.655	0.655	0.655	0.648	0
2026-04-30	0.650	0.655	0.640	0.655	0.648	339,000
2026-04-29	0.650	0.655	0.645	0.655	0.648	64,200
2026-04-28	0.670	0.670	0.640	0.660	0.652	863,600
2026-04-27	0.665	0.665	0.655	0.665	0.657	203,400
2026-04-24	0.670	0.680	0.665	0.675	0.667	367,700
2026-04-23	0.675	0.680	0.670	0.675	0.667	63,300
2026-04-22	0.680	0.685	0.675	0.685	0.677	789,900
2026-04-21	0.670	0.695	0.670	0.685	0.677	115,400
2026-04-20	0.695	0.705	0.675	0.675	0.667	186,000
2026-04-17	0.685	0.695	0.685	0.695	0.687	409,900
2026-04-16	0.685	0.690	0.670	0.685	0.677	416,800
2026-04-15	0.690	0.695	0.685	0.685	0.677	103,300
2026-04-14	0.685	0.695	0.680	0.690	0.682	226,500
2026-04-13	0.690	0.690	0.665	0.690	0.682	75,600
2026-04-10	0.700	0.700	0.665	0.690	0.682	270,500
2026-04-09	0.695	0.695	0.670	0.695	0.687	78,300
2026-04-08	0.700	0.700	0.680	0.680	0.672	103,100
2026-04-07	0.685	0.700	0.685	0.700	0.692	134,800
2026-04-06	0.675	0.685	0.660	0.685	0.677	223,600
2026-04-03	0.680	0.680	0.665	0.675	0.667	592,200
2026-04-02	0.700	0.710	0.680	0.690	0.682	307,300
2026-04-01	0.680	0.700	0.675	0.700	0.692	69,600
2026-03-31	0.655	0.675	0.650	0.675	0.667	1,217,900
2026-03-30	0.645	0.715	0.635	0.660	0.652	724,400
2026-03-27	0.655	0.660	0.635	0.645	0.638	478,700
2026-03-26	0.635	0.655	0.635	0.650	0.643	111,000
2026-03-25	0.620	0.650	0.620	0.650	0.643	392,200
2026-03-24	0.640	0.655	0.625	0.640	0.633	329,200
2026-03-20	0.640	0.640	0.640	0.640	0.633	0
2026-03-19	0.630	0.650	0.630	0.640	0.633	201,800
2026-03-18	0.655	0.655	0.635	0.650	0.643	30,700
2026-03-17	0.645	0.650	0.615	0.650	0.643	463,000
2026-03-16	0.645	0.645	0.625	0.645	0.638	180,600
2026-03-13	0.650	0.650	0.630	0.650	0.643	74,200
2026-03-12	0.650	0.650	0.650	0.650	0.643	0
2026-03-11	0.650	0.650	0.615	0.650	0.643	186,000
2026-03-10	0.630	0.655	0.625	0.650	0.643	165,600
2026-03-09	0.640	0.640	0.595	0.630	0.623	1,760,200
2026-03-06	0.655	0.665	0.640	0.665	0.657	163,900
2026-03-05	0.675	0.675	0.645	0.655	0.648	1,059,700
2026-03-04	0.660	0.675	0.650	0.675	0.667	925,000
2026-03-03	0.685	0.690	0.640	0.680	0.667	1,548,500
2026-03-02	0.680	0.695	0.650	0.695	0.682	710,600
2026-02-27	0.700	0.700	0.680	0.685	0.672	831,400
2026-02-26	0.700	0.720	0.685	0.700	0.687	675,200
2026-02-25	0.680	0.695	0.675	0.695	0.682	1,756,600
2026-02-24	0.685	0.690	0.675	0.680	0.667	429,600
2026-02-23	0.705	0.705	0.685	0.690	0.677	621,000
2026-02-20	0.695	0.715	0.685	0.705	0.692	136,800
2026-02-19	0.680	0.725	0.670	0.695	0.682	433,200
2026-02-16	0.690	0.710	0.690	0.705	0.692	127,500
2026-02-13	0.715	0.725	0.680	0.690	0.677	2,335,500
2026-02-12	0.685	0.725	0.670	0.715	0.702	3,257,000
2026-02-11	0.710	0.710	0.685	0.695	0.682	1,082,000
2026-02-10	0.705	0.715	0.700	0.710	0.697	1,049,100
2026-02-09	0.710	0.715	0.705	0.705	0.692	623,300
2026-02-06	0.715	0.720	0.705	0.715	0.702	842,800
2026-02-05	0.715	0.720	0.705	0.715	0.702	988,400

← NewerPage 3 of 9 · 494 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.