Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.385	0.385	0.380	0.380	0.373	20,400
2025-11-10	0.380	0.380	0.380	0.380	0.373	0
2025-11-07	0.380	0.380	0.370	0.380	0.373	437,500
2025-11-06	0.380	0.380	0.380	0.380	0.373	15,400
2025-11-05	0.385	0.385	0.380	0.380	0.373	20,400
2025-11-04	0.385	0.385	0.380	0.385	0.378	83,400
2025-11-03	0.375	0.385	0.375	0.385	0.378	1,161,300
2025-10-31	0.375	0.375	0.375	0.375	0.368	1,000
2025-10-30	0.370	0.370	0.370	0.370	0.363	100
2025-10-29	0.370	0.370	0.370	0.370	0.363	146,600
2025-10-28	0.375	0.375	0.375	0.375	0.368	0
2025-10-27	0.370	0.375	0.370	0.375	0.368	80,000
2025-10-24	0.370	0.370	0.370	0.370	0.363	20,000
2025-10-23	0.370	0.370	0.370	0.370	0.363	50,000
2025-10-22	0.370	0.370	0.370	0.370	0.363	51,000
2025-10-21	0.370	0.370	0.370	0.370	0.363	135,000
2025-10-17	0.370	0.370	0.365	0.370	0.363	174,400
2025-10-16	0.370	0.370	0.370	0.370	0.363	360,000
2025-10-15	0.375	0.375	0.375	0.375	0.368	3,000
2025-10-14	0.370	0.375	0.365	0.370	0.363	220,000
2025-10-13	0.370	0.370	0.370	0.370	0.363	265,000
2025-10-10	0.370	0.375	0.370	0.375	0.368	99,000
2025-10-09	0.375	0.375	0.350	0.375	0.368	536,500
2025-10-08	0.380	0.380	0.375	0.375	0.368	82,200
2025-10-07	0.375	0.375	0.375	0.375	0.368	95,300
2025-10-06	0.380	0.380	0.375	0.380	0.373	239,000
2025-10-03	0.380	0.380	0.375	0.375	0.368	152,300
2025-10-02	0.375	0.380	0.375	0.380	0.373	108,800
2025-10-01	0.380	0.380	0.375	0.380	0.373	498,800
2025-09-30	0.375	0.390	0.375	0.390	0.383	249,000
2025-09-29	0.375	0.390	0.375	0.385	0.378	2,181,400
2025-09-26	0.375	0.390	0.375	0.390	0.383	4,500
2025-09-25	0.380	0.380	0.375	0.375	0.368	26,000
2025-09-24	0.385	0.385	0.380	0.385	0.378	91,200
2025-09-23	0.385	0.385	0.385	0.385	0.378	2,000
2025-09-22	0.385	0.385	0.385	0.385	0.378	1,111,700
2025-09-19	0.375	0.375	0.375	0.375	0.368	90,000
2025-09-18	0.380	0.380	0.375	0.380	0.373	79,400
2025-09-17	0.375	0.380	0.370	0.380	0.373	85,000
2025-09-12	0.375	0.375	0.375	0.375	0.368	646,000
2025-09-11	0.380	0.380	0.380	0.380	0.373	5,000
2025-09-10	0.385	0.385	0.385	0.385	0.373	70,000
2025-09-09	0.385	0.385	0.385	0.385	0.373	0
2025-09-08	0.385	0.385	0.385	0.385	0.373	64,500
2025-09-04	0.375	0.375	0.375	0.375	0.363	4,000
2025-09-03	0.400	0.400	0.390	0.390	0.378	26,200
2025-09-02	0.385	0.385	0.380	0.380	0.368	37,800
2025-08-29	0.385	0.385	0.380	0.385	0.373	215,900
2025-08-28	0.385	0.390	0.385	0.385	0.373	190,900
2025-08-27	0.385	0.385	0.385	0.385	0.373	14,000
2025-08-26	0.400	0.400	0.375	0.395	0.383	2,205,600
2025-08-25	0.405	0.415	0.400	0.415	0.402	55,100
2025-08-22	0.405	0.415	0.385	0.410	0.397	135,000
2025-08-21	0.420	0.420	0.420	0.420	0.407	300
2025-08-20	0.440	0.440	0.380	0.410	0.397	67,000
2025-08-19	0.380	0.450	0.380	0.400	0.387	416,500
2025-08-18	0.375	0.375	0.375	0.375	0.363	12,800
2025-08-15	0.380	0.380	0.380	0.380	0.368	0
2025-08-14	0.380	0.380	0.380	0.380	0.368	0
2025-08-13	0.380	0.380	0.380	0.380	0.368	0

← NewerPage 5 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.