Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.380	0.380	0.380	0.380	0.368	0
2025-08-11	0.380	0.380	0.380	0.380	0.368	0
2025-08-08	0.380	0.380	0.380	0.380	0.368	0
2025-08-07	0.380	0.380	0.380	0.380	0.368	0
2025-08-06	0.370	0.380	0.370	0.380	0.368	1,279,000
2025-08-05	0.380	0.380	0.380	0.380	0.368	300
2025-08-04	0.380	0.380	0.380	0.380	0.368	74,400
2025-08-01	0.380	0.380	0.380	0.380	0.368	0
2025-07-31	0.375	0.380	0.370	0.380	0.368	1,193,400
2025-07-30	0.380	0.380	0.375	0.375	0.363	3,377,400
2025-07-29	0.385	0.385	0.385	0.385	0.373	0
2025-07-28	0.385	0.385	0.385	0.385	0.373	0
2025-07-25	0.375	0.385	0.375	0.385	0.373	3,000
2025-07-24	0.380	0.380	0.380	0.380	0.368	40,000
2025-07-23	0.370	0.380	0.370	0.380	0.368	41,800
2025-07-22	0.380	0.380	0.380	0.380	0.368	61,000
2025-07-21	0.380	0.380	0.380	0.380	0.368	11,000
2025-07-18	0.385	0.385	0.385	0.385	0.373	0
2025-07-17	0.380	0.385	0.380	0.385	0.373	315,800
2025-07-16	0.385	0.385	0.380	0.385	0.373	45,400
2025-07-15	0.390	0.390	0.390	0.390	0.378	1,000
2025-07-14	0.390	0.390	0.390	0.390	0.378	0
2025-07-11	0.390	0.390	0.390	0.390	0.378	0
2025-07-10	0.390	0.390	0.390	0.390	0.378	66,500
2025-07-09	0.390	0.390	0.390	0.390	0.378	0
2025-07-08	0.390	0.390	0.390	0.390	0.378	0
2025-07-07	0.385	0.390	0.385	0.390	0.378	10,100
2025-07-04	0.385	0.395	0.385	0.395	0.383	1,178,800
2025-07-03	0.385	0.390	0.385	0.390	0.378	70,000
2025-07-02	0.380	0.385	0.380	0.385	0.373	25,000
2025-07-01	0.390	0.390	0.385	0.385	0.373	131,000
2025-06-30	0.385	0.390	0.385	0.390	0.378	95,000
2025-06-26	0.390	0.390	0.390	0.390	0.378	0
2025-06-25	0.390	0.390	0.390	0.390	0.378	0
2025-06-24	0.390	0.390	0.390	0.390	0.378	0
2025-06-23	0.385	0.390	0.385	0.390	0.378	40,000
2025-06-20	0.385	0.390	0.385	0.390	0.378	13,400
2025-06-19	0.385	0.385	0.385	0.385	0.373	47,500
2025-06-18	0.385	0.385	0.385	0.385	0.373	40,200
2025-06-17	0.390	0.390	0.390	0.390	0.378	18,900
2025-06-16	0.385	0.390	0.385	0.390	0.378	20,000
2025-06-13	0.390	0.395	0.390	0.390	0.378	1,504,900
2025-06-12	0.390	0.390	0.390	0.390	0.378	0
2025-06-11	0.385	0.390	0.385	0.390	0.378	53,900
2025-06-10	0.385	0.390	0.385	0.390	0.378	27,000
2025-06-09	0.385	0.385	0.385	0.385	0.373	41,400
2025-06-06	0.385	0.385	0.385	0.385	0.373	40,500
2025-06-05	0.385	0.385	0.385	0.385	0.373	34,500
2025-06-04	0.390	0.390	0.380	0.380	0.368	1,554,300
2025-06-03	0.390	0.400	0.390	0.390	0.378	60,000
2025-05-30	0.400	0.405	0.390	0.400	0.387	86,500
2025-05-29	0.395	0.400	0.385	0.400	0.387	600,000
2025-05-28	0.400	0.400	0.400	0.400	0.387	15,100
2025-05-27	0.415	0.415	0.400	0.400	0.387	546,100
2025-05-26	0.420	0.420	0.420	0.420	0.407	5,000
2025-05-23	0.420	0.420	0.420	0.420	0.407	0
2025-05-22	0.415	0.420	0.405	0.420	0.407	440,100
2025-05-21	0.420	0.430	0.410	0.415	0.402	2,498,000
2025-05-20	0.410	0.420	0.410	0.420	0.407	126,000
2025-05-19	0.410	0.420	0.410	0.420	0.407	59,000

← NewerPage 6 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.