Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.420	0.425	0.415	0.425	0.407	3,569,600
2025-02-13	0.415	0.420	0.410	0.415	0.397	213,700
2025-02-12	0.415	0.420	0.405	0.420	0.402	2,160,200
2025-02-10	0.420	0.420	0.410	0.420	0.402	286,700
2025-02-07	0.415	0.430	0.415	0.425	0.407	340,700
2025-02-06	0.420	0.425	0.415	0.420	0.402	348,600
2025-02-05	0.425	0.425	0.415	0.425	0.407	160,400
2025-02-04	0.415	0.430	0.410	0.425	0.407	2,778,300
2025-02-03	0.410	0.420	0.410	0.415	0.397	127,800
2025-01-31	0.415	0.420	0.415	0.420	0.402	1,230,300
2025-01-28	0.415	0.420	0.405	0.420	0.402	560,700
2025-01-27	0.420	0.420	0.415	0.420	0.402	556,100
2025-01-24	0.420	0.425	0.420	0.420	0.402	581,300
2025-01-23	0.425	0.430	0.420	0.430	0.412	407,100
2025-01-22	0.430	0.430	0.425	0.430	0.412	2,263,000
2025-01-21	0.435	0.435	0.425	0.435	0.416	1,808,400
2025-01-20	0.425	0.440	0.425	0.435	0.416	3,942,700
2025-01-17	0.435	0.445	0.425	0.425	0.407	2,404,500
2025-01-16	0.415	0.435	0.415	0.435	0.416	2,943,200
2025-01-15	0.420	0.430	0.405	0.420	0.402	3,008,500
2025-01-14	0.425	0.425	0.420	0.420	0.402	380,600
2025-01-13	0.430	0.430	0.420	0.425	0.407	586,800
2025-01-10	0.425	0.440	0.410	0.440	0.421	2,323,000
2025-01-09	0.450	0.450	0.425	0.425	0.407	5,454,800
2025-01-08	0.450	0.460	0.425	0.445	0.426	4,473,200
2025-01-07	0.450	0.455	0.445	0.455	0.436	6,808,800
2025-01-06	0.460	0.460	0.450	0.455	0.436	2,713,900
2025-01-03	0.455	0.470	0.450	0.460	0.440	3,481,000
2025-01-02	0.465	0.465	0.450	0.460	0.440	2,269,200
2024-12-31	0.460	0.465	0.455	0.460	0.440	2,065,700
2024-12-30	0.450	0.465	0.440	0.460	0.440	2,010,800
2024-12-27	0.455	0.465	0.445	0.450	0.431	2,170,300
2024-12-26	0.460	0.470	0.455	0.460	0.440	2,474,200
2024-12-24	0.455	0.475	0.455	0.460	0.440	1,987,600
2024-12-23	0.455	0.460	0.445	0.455	0.436	1,635,500
2024-12-20	0.455	0.460	0.450	0.455	0.436	570,800
2024-12-19	0.460	0.465	0.450	0.465	0.445	1,924,500
2024-12-18	0.465	0.470	0.460	0.470	0.450	1,579,200
2024-12-17	0.470	0.485	0.455	0.465	0.445	6,944,800
2024-12-16	0.445	0.475	0.445	0.475	0.455	13,405,400
2024-12-13	0.430	0.445	0.430	0.445	0.426	2,515,000
2024-12-12	0.430	0.430	0.420	0.430	0.412	995,900
2024-12-11	0.445	0.450	0.425	0.430	0.412	2,827,100
2024-12-10	0.440	0.445	0.435	0.445	0.426	2,182,100
2024-12-09	0.435	0.445	0.430	0.440	0.421	3,455,400
2024-12-06	0.435	0.440	0.430	0.435	0.416	943,400
2024-12-05	0.435	0.445	0.430	0.435	0.416	3,390,200
2024-12-04	0.425	0.440	0.425	0.435	0.416	4,481,000
2024-12-03	0.420	0.430	0.415	0.430	0.412	1,234,200
2024-12-02	0.425	0.440	0.415	0.420	0.402	4,684,700
2024-11-29	0.415	0.430	0.415	0.425	0.407	3,932,700
2024-11-28	0.420	0.420	0.410	0.415	0.397	577,200
2024-11-27	0.415	0.420	0.405	0.420	0.402	2,889,600
2024-11-26	0.415	0.415	0.405	0.410	0.392	3,414,600
2024-11-25	0.420	0.435	0.415	0.415	0.397	5,606,400
2024-11-22	0.415	0.425	0.410	0.420	0.402	3,715,000
2024-11-21	0.420	0.430	0.415	0.415	0.397	3,600,500
2024-11-20	0.420	0.425	0.405	0.415	0.397	7,006,700
2024-11-19	0.395	0.420	0.395	0.415	0.397	4,239,900
2024-11-18	0.395	0.400	0.390	0.395	0.378	4,577,600

← NewerPage 8 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.