Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.410	0.420	0.405	0.420	0.407	315,900
2025-05-15	0.415	0.420	0.415	0.420	0.407	54,500
2025-05-14	0.420	0.420	0.410	0.420	0.407	10,000
2025-05-13	0.410	0.420	0.410	0.415	0.402	28,100
2025-05-09	0.420	0.425	0.415	0.420	0.407	1,115,100
2025-05-08	0.420	0.420	0.420	0.420	0.407	38,000
2025-05-07	0.415	0.420	0.415	0.420	0.407	45,600
2025-05-06	0.420	0.420	0.415	0.420	0.407	22,300
2025-05-05	0.420	0.425	0.420	0.425	0.412	1,100
2025-05-02	0.415	0.415	0.415	0.415	0.402	5,000
2025-04-30	0.430	0.430	0.415	0.425	0.412	61,000
2025-04-29	0.410	0.425	0.410	0.425	0.412	866,200
2025-04-28	0.420	0.420	0.420	0.420	0.407	5,800
2025-04-25	0.415	0.420	0.415	0.420	0.407	48,800
2025-04-24	0.425	0.425	0.410	0.420	0.407	22,000
2025-04-23	0.425	0.425	0.410	0.425	0.412	172,100
2025-04-22	0.410	0.435	0.410	0.415	0.402	54,700
2025-04-21	0.430	0.430	0.410	0.430	0.417	635,700
2025-04-18	0.430	0.430	0.410	0.430	0.417	145,600
2025-04-17	0.410	0.430	0.410	0.425	0.412	4,579,900
2025-04-16	0.415	0.415	0.415	0.415	0.402	0
2025-04-15	0.415	0.425	0.405	0.415	0.402	76,900
2025-04-14	0.410	0.420	0.405	0.420	0.407	133,600
2025-04-11	0.425	0.425	0.405	0.415	0.402	31,400
2025-04-10	0.415	0.425	0.410	0.425	0.412	3,485,200
2025-04-09	0.415	0.415	0.415	0.415	0.402	0
2025-04-08	0.400	0.415	0.375	0.415	0.402	1,540,800
2025-04-07	0.395	0.400	0.380	0.400	0.387	1,156,200
2025-04-04	0.405	0.415	0.395	0.415	0.402	278,500
2025-04-03	0.410	0.415	0.400	0.415	0.402	72,300
2025-04-02	0.410	0.410	0.400	0.410	0.397	76,800
2025-03-28	0.400	0.410	0.400	0.410	0.397	74,500
2025-03-27	0.400	0.415	0.395	0.405	0.392	5,626,300
2025-03-26	0.405	0.415	0.400	0.410	0.397	410,900
2025-03-25	0.420	0.420	0.405	0.420	0.407	1,229,100
2025-03-24	0.440	0.445	0.425	0.430	0.417	325,800
2025-03-21	0.445	0.450	0.445	0.445	0.431	158,400
2025-03-20	0.445	0.455	0.445	0.445	0.431	74,000
2025-03-19	0.450	0.455	0.435	0.450	0.436	133,200
2025-03-17	0.435	0.450	0.425	0.450	0.436	1,117,200
2025-03-14	0.430	0.435	0.425	0.435	0.421	114,900
2025-03-13	0.425	0.435	0.420	0.435	0.421	848,400
2025-03-12	0.425	0.425	0.415	0.425	0.407	454,100
2025-03-11	0.445	0.445	0.425	0.435	0.416	497,100
2025-03-10	0.455	0.455	0.455	0.455	0.436	400
2025-03-07	0.455	0.455	0.445	0.455	0.436	15,500
2025-03-06	0.450	0.460	0.440	0.455	0.436	1,238,500
2025-03-05	0.450	0.450	0.445	0.450	0.431	1,504,000
2025-03-04	0.445	0.455	0.420	0.450	0.431	2,599,700
2025-03-03	0.460	0.460	0.445	0.450	0.431	314,700
2025-02-28	0.465	0.465	0.450	0.460	0.440	1,398,800
2025-02-27	0.455	0.465	0.455	0.465	0.445	1,492,300
2025-02-26	0.455	0.460	0.440	0.455	0.436	843,900
2025-02-25	0.465	0.465	0.445	0.455	0.436	885,300
2025-02-24	0.455	0.470	0.455	0.465	0.445	1,146,500
2025-02-21	0.455	0.470	0.455	0.465	0.445	1,179,800
2025-02-20	0.460	0.460	0.450	0.460	0.440	5,067,600
2025-02-19	0.455	0.470	0.450	0.455	0.436	7,538,700
2025-02-18	0.435	0.460	0.430	0.455	0.436	5,110,200
2025-02-17	0.420	0.440	0.420	0.440	0.421	574,300

← NewerPage 7 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.