Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.800	0.805	0.795	0.805	0.683	266,600
2024-02-13	0.800	0.805	0.800	0.800	0.678	172,000
2024-02-09	0.805	0.805	0.795	0.800	0.678	512,700
2024-02-08	0.795	0.800	0.790	0.800	0.678	354,100
2024-02-07	0.805	0.805	0.795	0.795	0.674	398,600
2024-02-06	0.800	0.805	0.795	0.805	0.683	329,600
2024-02-05	0.800	0.805	0.800	0.800	0.678	450,500
2024-02-02	0.805	0.805	0.800	0.805	0.683	164,000
2024-01-31	0.800	0.805	0.800	0.805	0.683	121,800
2024-01-30	0.800	0.800	0.795	0.800	0.678	327,100
2024-01-29	0.800	0.800	0.795	0.800	0.678	696,600
2024-01-26	0.800	0.800	0.795	0.800	0.678	1,402,100
2024-01-24	0.795	0.800	0.795	0.795	0.674	1,662,900
2024-01-23	0.790	0.795	0.785	0.795	0.674	232,300
2024-01-22	0.790	0.790	0.785	0.790	0.670	187,600
2024-01-19	0.790	0.795	0.785	0.790	0.670	169,200
2024-01-18	0.790	0.790	0.785	0.790	0.670	159,300
2024-01-17	0.790	0.795	0.780	0.785	0.666	1,383,300
2024-01-16	0.790	0.795	0.785	0.795	0.674	530,300
2024-01-15	0.790	0.790	0.785	0.790	0.670	431,000
2024-01-12	0.790	0.790	0.785	0.790	0.670	301,400
2024-01-11	0.790	0.790	0.785	0.790	0.670	429,200
2024-01-10	0.790	0.790	0.785	0.790	0.670	276,600
2024-01-09	0.790	0.790	0.785	0.790	0.670	268,700
2024-01-08	0.790	0.790	0.785	0.785	0.666	719,700
2024-01-05	0.780	0.790	0.780	0.790	0.670	652,600
2024-01-04	0.785	0.785	0.780	0.785	0.666	502,700
2024-01-03	0.785	0.785	0.780	0.780	0.661	380,000
2024-01-02	0.785	0.790	0.780	0.780	0.661	326,400
2023-12-29	0.785	0.785	0.785	0.785	0.666	180,700
2023-12-28	0.785	0.785	0.780	0.785	0.666	183,000
2023-12-27	0.780	0.785	0.780	0.785	0.666	294,900
2023-12-26	0.780	0.785	0.775	0.780	0.661	588,000
2023-12-22	0.780	0.785	0.775	0.775	0.657	594,600
2023-12-21	0.780	0.785	0.780	0.780	0.661	548,500
2023-12-20	0.780	0.785	0.775	0.775	0.657	586,100
2023-12-19	0.780	0.785	0.775	0.785	0.666	560,100
2023-12-18	0.780	0.780	0.775	0.780	0.661	334,200
2023-12-15	0.780	0.780	0.775	0.775	0.657	1,091,100
2023-12-14	0.780	0.780	0.775	0.775	0.657	579,500
2023-12-13	0.780	0.780	0.775	0.780	0.661	695,400
2023-12-12	0.790	0.795	0.775	0.775	0.657	2,089,200
2023-12-11	0.795	0.800	0.790	0.790	0.670	1,846,700
2023-12-08	0.815	0.815	0.790	0.795	0.674	3,551,500
2023-12-07	0.820	0.820	0.820	0.820	0.695	174,200
2023-12-06	0.815	0.825	0.815	0.820	0.695	126,000
2023-12-05	0.820	0.820	0.810	0.815	0.691	637,600
2023-12-04	0.830	0.840	0.830	0.830	0.703	308,300
2023-12-01	0.830	0.830	0.830	0.830	0.703	307,200
2023-11-30	0.825	0.830	0.825	0.825	0.699	574,600
2023-11-29	0.825	0.830	0.825	0.825	0.699	536,200
2023-11-28	0.830	0.830	0.825	0.825	0.699	399,200
2023-11-27	0.830	0.830	0.825	0.825	0.699	705,800
2023-11-24	0.830	0.835	0.825	0.830	0.703	891,500
2023-11-23	0.830	0.830	0.825	0.830	0.703	347,300
2023-11-22	0.825	0.830	0.825	0.825	0.699	483,200
2023-11-21	0.825	0.830	0.825	0.825	0.699	209,000
2023-11-20	0.825	0.830	0.825	0.830	0.703	122,800
2023-11-17	0.830	0.830	0.825	0.825	0.699	697,700
2023-11-16	0.830	0.835	0.825	0.830	0.703	804,600

← NewerPage 12 of 21 · 1,230 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.