Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.710	0.725	0.705	0.720	0.707	358,500
2026-02-03	0.710	0.730	0.700	0.720	0.707	2,025,500
2026-01-30	0.745	0.745	0.725	0.735	0.721	1,271,200
2026-01-29	0.720	0.750	0.715	0.735	0.721	2,578,100
2026-01-28	0.700	0.725	0.695	0.720	0.707	1,505,300
2026-01-27	0.700	0.710	0.700	0.710	0.697	1,127,200
2026-01-26	0.725	0.725	0.675	0.720	0.707	1,490,400
2026-01-23	0.730	0.735	0.705	0.725	0.711	1,935,300
2026-01-22	0.695	0.735	0.690	0.735	0.721	3,513,400
2026-01-21	0.645	0.700	0.640	0.700	0.687	5,167,300
2026-01-20	0.630	0.645	0.630	0.645	0.633	2,813,600
2026-01-19	0.615	0.615	0.615	0.615	0.604	0
2026-01-16	0.610	0.620	0.600	0.615	0.604	2,649,900
2026-01-15	0.605	0.615	0.600	0.610	0.599	2,283,200
2026-01-14	0.590	0.620	0.590	0.615	0.604	2,233,200
2026-01-13	0.615	0.615	0.595	0.600	0.589	2,800,700
2026-01-12	0.615	0.620	0.585	0.615	0.604	4,173,800
2026-01-09	0.580	0.620	0.580	0.615	0.604	4,828,600
2026-01-08	0.550	0.580	0.550	0.580	0.569	3,482,700
2026-01-07	0.545	0.575	0.540	0.555	0.545	2,479,600
2026-01-06	0.520	0.545	0.520	0.545	0.535	2,431,800
2026-01-05	0.495	0.520	0.495	0.520	0.510	1,848,700
2026-01-02	0.470	0.500	0.470	0.495	0.486	1,778,900
2026-01-01	0.470	0.470	0.470	0.470	0.461	0
2025-12-31	0.480	0.480	0.460	0.470	0.461	64,100
2025-12-30	0.470	0.495	0.455	0.475	0.466	1,018,700
2025-12-29	0.435	0.470	0.435	0.470	0.461	2,916,000
2025-12-26	0.410	0.430	0.410	0.430	0.422	816,400
2025-12-25	0.405	0.405	0.405	0.405	0.397	0
2025-12-24	0.400	0.410	0.400	0.405	0.397	252,000
2025-12-23	0.395	0.405	0.395	0.400	0.393	155,000
2025-12-22	0.410	0.410	0.410	0.410	0.402	0
2025-12-19	0.410	0.410	0.410	0.410	0.402	0
2025-12-18	0.400	0.410	0.385	0.410	0.402	133,800
2025-12-17	0.415	0.415	0.415	0.415	0.407	40,000
2025-12-16	0.415	0.420	0.400	0.415	0.407	230,000
2025-12-15	0.390	0.415	0.390	0.415	0.407	373,400
2025-12-12	0.390	0.390	0.390	0.390	0.383	0
2025-12-11	0.385	0.420	0.385	0.390	0.383	596,000
2025-12-10	0.375	0.385	0.375	0.385	0.378	70,400
2025-12-09	0.385	0.385	0.385	0.385	0.378	10,000
2025-12-08	0.390	0.400	0.375	0.400	0.393	947,000
2025-12-05	0.390	0.390	0.390	0.390	0.383	0
2025-12-04	0.390	0.390	0.390	0.390	0.383	50,000
2025-12-03	0.390	0.390	0.390	0.390	0.383	800
2025-12-02	0.395	0.395	0.390	0.395	0.388	93,200
2025-12-01	0.395	0.395	0.395	0.395	0.388	10,000
2025-11-28	0.400	0.400	0.390	0.400	0.393	50,900
2025-11-27	0.390	0.390	0.390	0.390	0.383	30,000
2025-11-26	0.395	0.395	0.395	0.395	0.388	14,000
2025-11-25	0.385	0.390	0.385	0.390	0.383	209,500
2025-11-24	0.400	0.400	0.400	0.400	0.393	10,000
2025-11-21	0.390	0.400	0.385	0.400	0.393	135,700
2025-11-20	0.380	0.390	0.380	0.385	0.378	75,500
2025-11-19	0.380	0.385	0.380	0.380	0.373	54,600
2025-11-18	0.380	0.380	0.380	0.380	0.373	81,900
2025-11-17	0.380	0.380	0.380	0.380	0.373	47,100
2025-11-14	0.380	0.380	0.375	0.380	0.373	96,500
2025-11-13	0.380	0.380	0.380	0.380	0.373	62,000
2025-11-12	0.385	0.385	0.385	0.385	0.378	32,000

← NewerPage 4 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.