Sorento Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.700	0.700	0.695	0.700	0.700	234,400
2026-10-15	0.690	0.700	0.685	0.700	0.700	334,200
2026-10-14	0.690	0.695	0.690	0.695	0.695	495,300
2026-10-13	0.690	0.695	0.685	0.695	0.695	823,700
2026-10-12	0.670	0.690	0.670	0.690	0.690	469,400
2026-10-09	0.670	0.680	0.670	0.680	0.680	759,700
2026-10-08	0.675	0.675	0.665	0.675	0.675	454,000
2026-10-07	0.675	0.675	0.670	0.675	0.675	526,200
2026-10-06	0.670	0.675	0.660	0.675	0.675	897,800
2026-10-05	0.655	0.670	0.655	0.665	0.665	531,400
2026-10-02	0.670	0.670	0.650	0.655	0.655	518,700
2026-10-01	0.670	0.680	0.670	0.675	0.675	550,600
2026-09-30	0.660	0.675	0.660	0.675	0.675	626,500
2026-09-29	0.650	0.660	0.650	0.660	0.660	474,700
2026-09-28	0.670	0.675	0.650	0.650	0.650	1,272,100
2026-09-25	0.665	0.675	0.665	0.675	0.675	896,400
2026-09-24	0.650	0.670	0.645	0.670	0.670	808,200
2026-09-23	0.650	0.655	0.640	0.655	0.655	653,900
2026-09-22	0.655	0.655	0.635	0.650	0.650	113,100
2026-09-21	0.655	0.660	0.640	0.640	0.640	366,800
2026-09-18	0.660	0.660	0.640	0.655	0.655	72,900
2026-09-17	0.640	0.655	0.635	0.655	0.655	50,900
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.670	0.670	0.635	0.640	0.640	99,900
2026-09-14	0.655	0.660	0.635	0.640	0.640	152,500
2026-09-11	0.665	0.670	0.655	0.665	0.665	21,900
2026-09-10	0.670	0.670	0.650	0.670	0.665	1,864,200
2026-09-09	0.645	0.660	0.645	0.650	0.645	103,300
2026-09-08	0.640	0.670	0.635	0.670	0.665	2,212,400
2026-09-07	0.665	0.665	0.665	0.665	0.660	15,000
2026-09-04	0.625	0.670	0.625	0.670	0.665	66,400
2026-09-03	0.640	0.640	0.635	0.640	0.635	2,100
2026-09-02	0.640	0.640	0.625	0.640	0.635	333,300
2026-09-01	0.640	0.640	0.640	0.640	0.635	108,800
2026-08-31	0.650	0.650	0.650	0.650	0.645	0
2026-08-28	0.660	0.670	0.645	0.650	0.645	395,100
2026-08-27	0.660	0.660	0.645	0.650	0.645	612,300
2026-08-26	0.645	0.655	0.640	0.650	0.645	352,800
2026-08-25	0.645	0.645	0.645	0.645	0.640	0
2026-08-24	0.645	0.645	0.645	0.645	0.640	44,400
2026-08-21	0.650	0.660	0.645	0.645	0.640	544,100
2026-08-20	0.645	0.655	0.645	0.655	0.650	226,900
2026-08-19	0.655	0.655	0.640	0.645	0.640	106,700
2026-08-18	0.640	0.645	0.640	0.645	0.640	79,200
2026-08-17	0.650	0.660	0.645	0.645	0.640	153,100
2026-08-14	0.635	0.655	0.635	0.650	0.645	656,600
2026-08-13	0.640	0.645	0.635	0.635	0.630	246,800
2026-08-12	0.640	0.645	0.630	0.635	0.630	488,900
2026-08-11	0.635	0.645	0.635	0.645	0.640	355,900
2026-08-10	0.635	0.640	0.630	0.635	0.630	351,400
2026-08-07	0.650	0.650	0.635	0.635	0.630	224,500
2026-08-06	0.665	0.665	0.640	0.650	0.645	131,200
2026-08-05	0.670	0.700	0.645	0.645	0.640	718,600
2026-08-04	0.685	0.685	0.640	0.670	0.665	1,280,000
2026-08-03	0.635	0.685	0.630	0.685	0.680	1,197,000
2026-07-31	0.635	0.640	0.630	0.640	0.635	49,200
2026-07-30	0.640	0.640	0.635	0.635	0.630	46,000
2026-07-29	0.650	0.650	0.640	0.640	0.635	42,000
2026-07-28	0.650	0.650	0.635	0.650	0.645	165,800
2026-07-27	0.640	0.650	0.640	0.650	0.645	113,100

Page 1 of 3 · 130 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.