Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.860	0.860	0.855	0.855	0.723	348,600
2023-08-17	0.860	0.860	0.855	0.855	0.723	116,800
2023-08-16	0.860	0.860	0.855	0.855	0.723	220,900
2023-08-15	0.860	0.860	0.855	0.855	0.723	493,900
2023-08-14	0.850	0.865	0.850	0.860	0.727	565,700
2023-08-11	0.850	0.855	0.845	0.850	0.719	808,500
2023-08-10	0.845	0.850	0.840	0.850	0.719	321,200
2023-08-09	0.840	0.845	0.840	0.840	0.711	183,100
2023-08-08	0.840	0.840	0.835	0.840	0.711	248,400
2023-08-07	0.840	0.845	0.835	0.840	0.711	623,700
2023-08-04	0.845	0.845	0.840	0.840	0.711	397,900
2023-08-03	0.845	0.845	0.835	0.845	0.715	293,700
2023-08-02	0.840	0.845	0.835	0.835	0.706	215,200
2023-08-01	0.840	0.840	0.835	0.840	0.711	224,400
2023-07-31	0.835	0.845	0.835	0.840	0.711	203,800
2023-07-28	0.830	0.845	0.830	0.835	0.706	324,800
2023-07-27	0.835	0.835	0.830	0.830	0.702	194,300
2023-07-26	0.835	0.840	0.835	0.835	0.706	120,000
2023-07-25	0.835	0.835	0.830	0.835	0.706	170,700
2023-07-24	0.835	0.835	0.830	0.830	0.702	97,000
2023-07-21	0.830	0.835	0.830	0.835	0.706	277,100
2023-07-20	0.825	0.835	0.825	0.830	0.702	200,300
2023-07-18	0.825	0.835	0.825	0.825	0.698	171,300
2023-07-17	0.830	0.835	0.825	0.825	0.698	247,800
2023-07-14	0.830	0.830	0.825	0.825	0.698	198,500
2023-07-13	0.825	0.830	0.825	0.830	0.702	149,600
2023-07-12	0.825	0.830	0.825	0.825	0.698	35,100
2023-07-11	0.830	0.835	0.825	0.830	0.702	258,600
2023-07-10	0.830	0.830	0.825	0.830	0.702	266,600
2023-07-07	0.835	0.835	0.830	0.830	0.702	30,700
2023-07-06	0.830	0.835	0.830	0.830	0.702	59,500
2023-07-05	0.825	0.830	0.825	0.825	0.698	126,100
2023-07-04	0.820	0.825	0.820	0.825	0.698	70,300
2023-07-03	0.820	0.820	0.815	0.820	0.694	97,700
2023-06-30	0.820	0.820	0.815	0.815	0.689	192,000
2023-06-28	0.815	0.820	0.815	0.820	0.694	201,200
2023-06-27	0.825	0.825	0.815	0.815	0.689	655,100
2023-06-26	0.830	0.830	0.820	0.825	0.698	234,500
2023-06-23	0.830	0.830	0.825	0.825	0.698	186,100
2023-06-22	0.830	0.830	0.825	0.830	0.702	98,600
2023-06-21	0.835	0.835	0.825	0.830	0.702	1,060,100
2023-06-20	0.840	0.840	0.835	0.835	0.706	212,100
2023-06-19	0.840	0.840	0.835	0.840	0.711	98,000
2023-06-16	0.840	0.840	0.835	0.840	0.711	34,300
2023-06-15	0.840	0.840	0.835	0.840	0.711	238,900
2023-06-14	0.845	0.845	0.835	0.840	0.711	260,500
2023-06-13	0.850	0.850	0.840	0.840	0.711	247,200
2023-06-12	0.845	0.850	0.845	0.850	0.719	183,300
2023-06-09	0.845	0.850	0.845	0.845	0.715	48,100
2023-06-08	0.840	0.850	0.840	0.845	0.715	124,500
2023-06-07	0.845	0.850	0.840	0.845	0.715	146,600
2023-06-06	0.845	0.850	0.840	0.850	0.719	163,700
2023-06-02	0.850	0.850	0.845	0.850	0.719	27,100
2023-06-01	0.845	0.850	0.845	0.845	0.715	66,500
2023-05-31	0.850	0.850	0.840	0.845	0.715	221,600
2023-05-30	0.855	0.855	0.840	0.845	0.715	333,800
2023-05-29	0.855	0.855	0.850	0.855	0.723	24,600
2023-05-26	0.850	0.855	0.845	0.855	0.723	144,000
2023-05-25	0.850	0.850	0.840	0.850	0.719	158,100
2023-05-24	0.855	0.855	0.845	0.850	0.719	124,300

← NewerPage 14 of 21 · 1,227 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.