Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.835	0.835	0.830	0.835	0.707	292,200
2023-11-14	0.840	0.845	0.830	0.835	0.707	495,100
2023-11-10	0.830	0.845	0.830	0.840	0.711	236,000
2023-11-09	0.825	0.830	0.820	0.830	0.703	288,600
2023-11-08	0.825	0.825	0.820	0.825	0.699	184,400
2023-11-07	0.825	0.825	0.820	0.820	0.695	390,800
2023-11-06	0.825	0.830	0.820	0.820	0.695	334,400
2023-11-03	0.825	0.830	0.820	0.825	0.699	616,700
2023-11-02	0.825	0.830	0.825	0.830	0.703	79,500
2023-11-01	0.825	0.830	0.825	0.825	0.699	149,100
2023-10-31	0.825	0.825	0.825	0.825	0.699	85,900
2023-10-30	0.830	0.830	0.825	0.825	0.699	123,800
2023-10-27	0.825	0.830	0.825	0.830	0.703	60,300
2023-10-26	0.830	0.830	0.830	0.830	0.703	101,800
2023-10-25	0.830	0.830	0.825	0.825	0.699	88,300
2023-10-24	0.825	0.830	0.825	0.825	0.699	797,400
2023-10-23	0.830	0.830	0.825	0.825	0.699	73,600
2023-10-20	0.830	0.835	0.830	0.830	0.703	75,400
2023-10-19	0.830	0.830	0.830	0.830	0.703	83,400
2023-10-18	0.830	0.835	0.830	0.830	0.703	106,400
2023-10-17	0.830	0.835	0.830	0.830	0.703	91,300
2023-10-16	0.835	0.835	0.830	0.830	0.703	67,300
2023-10-13	0.835	0.835	0.830	0.830	0.703	49,700
2023-10-12	0.825	0.835	0.825	0.830	0.703	161,500
2023-10-11	0.830	0.830	0.820	0.830	0.703	279,100
2023-10-10	0.830	0.830	0.825	0.830	0.703	17,400
2023-10-09	0.825	0.825	0.820	0.825	0.699	120,500
2023-10-06	0.825	0.825	0.825	0.825	0.699	26,700
2023-10-05	0.820	0.830	0.820	0.820	0.695	139,600
2023-10-04	0.825	0.825	0.820	0.820	0.695	383,700
2023-10-03	0.825	0.830	0.825	0.825	0.699	99,500
2023-10-02	0.825	0.830	0.825	0.830	0.703	166,400
2023-09-29	0.825	0.830	0.825	0.825	0.699	61,600
2023-09-27	0.825	0.830	0.825	0.830	0.703	287,200
2023-09-26	0.825	0.830	0.825	0.825	0.699	72,700
2023-09-25	0.830	0.830	0.825	0.825	0.699	82,000
2023-09-22	0.830	0.830	0.825	0.830	0.703	129,500
2023-09-21	0.830	0.835	0.830	0.830	0.703	74,500
2023-09-20	0.830	0.830	0.825	0.830	0.703	309,400
2023-09-19	0.825	0.830	0.825	0.830	0.703	32,200
2023-09-18	0.820	0.825	0.820	0.820	0.695	231,700
2023-09-15	0.825	0.825	0.820	0.820	0.695	53,400
2023-09-14	0.820	0.825	0.820	0.825	0.699	396,900
2023-09-13	0.825	0.825	0.820	0.820	0.695	169,900
2023-09-12	0.825	0.825	0.820	0.825	0.699	85,400
2023-09-11	0.825	0.830	0.820	0.820	0.695	115,200
2023-09-08	0.825	0.830	0.820	0.825	0.699	507,000
2023-09-07	0.825	0.830	0.825	0.825	0.699	165,400
2023-09-06	0.825	0.830	0.825	0.825	0.699	50,400
2023-09-05	0.820	0.830	0.820	0.825	0.699	279,500
2023-09-04	0.825	0.830	0.820	0.820	0.695	247,000
2023-09-01	0.820	0.830	0.820	0.825	0.699	230,400
2023-08-30	0.820	0.825	0.820	0.820	0.695	198,000
2023-08-29	0.825	0.825	0.820	0.825	0.699	477,400
2023-08-28	0.820	0.830	0.820	0.820	0.695	205,600
2023-08-25	0.830	0.830	0.820	0.820	0.695	181,100
2023-08-24	0.830	0.830	0.820	0.825	0.699	352,700
2023-08-23	0.855	0.860	0.855	0.860	0.727	314,000
2023-08-22	0.860	0.860	0.855	0.860	0.727	280,600
2023-08-21	0.860	0.860	0.855	0.855	0.723	155,900

← NewerPage 13 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.