Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.805	0.805	0.800	0.805	0.683	1,235,600
2024-05-10	0.810	0.815	0.800	0.805	0.683	1,235,700
2024-05-09	0.810	0.815	0.805	0.810	0.687	1,243,200
2024-05-08	0.805	0.810	0.800	0.810	0.687	677,800
2024-05-07	0.805	0.805	0.800	0.805	0.683	263,500
2024-05-06	0.805	0.805	0.800	0.805	0.683	176,100
2024-05-03	0.805	0.805	0.800	0.805	0.683	43,900
2024-05-02	0.800	0.805	0.800	0.805	0.683	266,800
2024-04-30	0.800	0.800	0.795	0.795	0.674	86,500
2024-04-29	0.800	0.805	0.795	0.800	0.678	372,500
2024-04-26	0.800	0.800	0.795	0.800	0.678	496,300
2024-04-25	0.800	0.800	0.795	0.800	0.678	90,500
2024-04-24	0.795	0.800	0.795	0.795	0.674	215,300
2024-04-23	0.800	0.800	0.795	0.800	0.678	451,300
2024-04-22	0.795	0.800	0.790	0.800	0.678	256,800
2024-04-19	0.795	0.795	0.790	0.790	0.670	510,600
2024-04-18	0.790	0.800	0.790	0.800	0.678	200,600
2024-04-17	0.790	0.795	0.790	0.790	0.670	187,800
2024-04-16	0.790	0.790	0.785	0.785	0.666	101,800
2024-04-15	0.790	0.790	0.785	0.790	0.670	461,600
2024-04-12	0.795	0.795	0.790	0.790	0.670	251,400
2024-04-09	0.795	0.800	0.790	0.790	0.670	253,700
2024-04-08	0.795	0.795	0.790	0.790	0.670	115,700
2024-04-05	0.785	0.795	0.780	0.795	0.674	238,100
2024-04-04	0.795	0.795	0.780	0.780	0.662	651,300
2024-04-03	0.780	0.790	0.780	0.790	0.670	204,000
2024-04-02	0.785	0.785	0.775	0.780	0.662	592,600
2024-04-01	0.790	0.790	0.775	0.780	0.662	3,830,800
2024-03-29	0.790	0.800	0.785	0.790	0.670	473,600
2024-03-27	0.785	0.790	0.785	0.790	0.670	886,900
2024-03-26	0.785	0.790	0.780	0.785	0.666	1,554,300
2024-03-25	0.790	0.795	0.785	0.785	0.666	752,800
2024-03-22	0.800	0.800	0.790	0.790	0.670	2,465,500
2024-03-21	0.800	0.800	0.795	0.795	0.674	98,400
2024-03-20	0.800	0.800	0.795	0.800	0.678	405,700
2024-03-19	0.795	0.800	0.795	0.800	0.678	881,300
2024-03-18	0.800	0.800	0.795	0.800	0.678	305,800
2024-03-15	0.795	0.800	0.795	0.800	0.678	174,100
2024-03-14	0.800	0.800	0.795	0.795	0.674	137,300
2024-03-13	0.800	0.800	0.795	0.800	0.678	219,000
2024-03-12	0.800	0.800	0.795	0.800	0.678	160,800
2024-03-11	0.800	0.800	0.795	0.800	0.678	167,000
2024-03-08	0.795	0.800	0.795	0.795	0.674	355,600
2024-03-07	0.800	0.800	0.795	0.795	0.674	246,700
2024-03-06	0.795	0.800	0.795	0.800	0.678	192,500
2024-03-05	0.800	0.800	0.795	0.795	0.674	161,900
2024-03-04	0.800	0.800	0.795	0.800	0.678	395,300
2024-03-01	0.800	0.805	0.795	0.800	0.678	531,500
2024-02-29	0.800	0.805	0.795	0.800	0.678	936,800
2024-02-28	0.800	0.805	0.800	0.800	0.678	175,300
2024-02-27	0.805	0.805	0.800	0.800	0.678	173,400
2024-02-26	0.805	0.805	0.800	0.805	0.683	454,600
2024-02-23	0.800	0.805	0.800	0.800	0.678	337,200
2024-02-22	0.805	0.805	0.800	0.800	0.678	243,500
2024-02-21	0.800	0.805	0.800	0.805	0.683	112,700
2024-02-20	0.805	0.805	0.800	0.805	0.683	473,100
2024-02-19	0.805	0.805	0.800	0.805	0.683	231,600
2024-02-16	0.800	0.805	0.800	0.805	0.683	149,900
2024-02-15	0.800	0.805	0.800	0.805	0.683	550,000
2024-02-14	0.800	0.805	0.795	0.805	0.683	266,600

← NewerPage 11 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.