Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.805	0.815	0.805	0.810	0.687	1,932,900
2024-08-08	0.805	0.805	0.800	0.805	0.683	580,200
2024-08-07	0.785	0.810	0.785	0.800	0.678	1,335,200
2024-08-06	0.780	0.785	0.775	0.780	0.662	3,084,000
2024-08-05	0.800	0.800	0.780	0.780	0.662	2,905,500
2024-08-02	0.805	0.805	0.800	0.800	0.678	378,900
2024-08-01	0.800	0.805	0.800	0.805	0.683	283,400
2024-07-31	0.805	0.805	0.800	0.800	0.678	105,200
2024-07-30	0.805	0.805	0.800	0.805	0.683	95,700
2024-07-29	0.800	0.805	0.800	0.805	0.683	968,900
2024-07-26	0.800	0.810	0.795	0.800	0.678	1,109,400
2024-07-25	0.800	0.800	0.795	0.800	0.678	519,400
2024-07-24	0.800	0.805	0.795	0.800	0.678	259,300
2024-07-23	0.800	0.800	0.795	0.795	0.674	769,200
2024-07-22	0.795	0.800	0.795	0.800	0.678	385,400
2024-07-19	0.800	0.800	0.795	0.795	0.674	494,400
2024-07-18	0.800	0.805	0.795	0.800	0.678	970,800
2024-07-17	0.800	0.800	0.795	0.800	0.678	765,100
2024-07-16	0.800	0.805	0.800	0.800	0.678	569,400
2024-07-15	0.800	0.805	0.800	0.800	0.678	1,250,700
2024-07-12	0.800	0.805	0.800	0.800	0.678	1,144,700
2024-07-11	0.805	0.810	0.800	0.805	0.683	504,100
2024-07-10	0.805	0.810	0.805	0.810	0.687	511,500
2024-07-09	0.795	0.805	0.795	0.805	0.683	223,200
2024-07-05	0.800	0.805	0.795	0.795	0.674	359,700
2024-07-04	0.795	0.800	0.795	0.800	0.678	234,100
2024-07-03	0.800	0.800	0.795	0.795	0.674	304,500
2024-07-02	0.795	0.800	0.795	0.800	0.678	643,300
2024-07-01	0.800	0.800	0.795	0.795	0.674	137,800
2024-06-28	0.800	0.800	0.795	0.800	0.678	178,900
2024-06-27	0.800	0.800	0.795	0.800	0.678	103,600
2024-06-26	0.795	0.800	0.795	0.800	0.678	115,900
2024-06-25	0.800	0.800	0.800	0.800	0.678	330,700
2024-06-24	0.805	0.805	0.795	0.795	0.674	1,195,300
2024-06-21	0.800	0.805	0.795	0.800	0.678	725,800
2024-06-20	0.800	0.800	0.795	0.800	0.678	293,900
2024-06-19	0.800	0.800	0.795	0.800	0.678	361,400
2024-06-18	0.805	0.805	0.800	0.800	0.678	1,922,100
2024-06-14	0.805	0.810	0.800	0.805	0.683	1,183,100
2024-06-13	0.810	0.810	0.805	0.805	0.683	471,100
2024-06-12	0.810	0.810	0.805	0.810	0.687	133,400
2024-06-11	0.805	0.810	0.805	0.805	0.683	214,300
2024-06-10	0.810	0.810	0.805	0.805	0.683	340,300
2024-06-07	0.805	0.810	0.800	0.805	0.683	202,700
2024-06-06	0.800	0.805	0.800	0.805	0.683	455,700
2024-06-05	0.810	0.810	0.795	0.800	0.678	2,849,900
2024-06-04	0.810	0.810	0.805	0.810	0.687	282,500
2024-05-31	0.810	0.815	0.805	0.805	0.683	331,100
2024-05-30	0.815	0.815	0.810	0.810	0.687	113,300
2024-05-29	0.810	0.815	0.810	0.815	0.691	226,000
2024-05-28	0.810	0.815	0.805	0.805	0.683	332,200
2024-05-27	0.810	0.815	0.805	0.810	0.687	232,500
2024-05-24	0.805	0.810	0.805	0.810	0.687	360,100
2024-05-23	0.810	0.815	0.800	0.805	0.683	1,759,700
2024-05-21	0.810	0.815	0.805	0.810	0.687	811,400
2024-05-20	0.810	0.810	0.805	0.810	0.687	827,300
2024-05-17	0.815	0.820	0.805	0.810	0.687	1,007,800
2024-05-16	0.820	0.820	0.815	0.815	0.691	207,100
2024-05-15	0.815	0.820	0.810	0.820	0.695	820,100
2024-05-14	0.805	0.815	0.800	0.810	0.687	342,200

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0317 MYR
2026-02-09	0.0299 MYR
2025-08-21	0.0316 MYR
2025-02-07	0.0315 MYR
2024-08-21	0.0012 MYR
2024-02-08	0.0001 MYR
2023-12-05	0.0010 MYR
2023-08-24	0.0011 MYR
2023-02-08	0.0010 MYR
2022-09-05	0.0332 MYR
2022-02-07	0.0354 MYR
2021-08-20	0.0008 MYR
2021-02-04	0.0356 MYR
2020-09-01	0.0009 MYR
2020-01-31	0.0327 MYR
2019-08-22	0.0012 MYR
2019-02-04	0.0370 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.