Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.850	0.855	0.850	0.855	0.723	92,600
2023-05-22	0.850	0.855	0.850	0.850	0.719	373,700
2023-05-19	0.855	0.855	0.850	0.855	0.723	7,800
2023-05-18	0.860	0.860	0.850	0.855	0.723	370,800
2023-05-17	0.860	0.860	0.850	0.850	0.719	436,800
2023-05-16	0.850	0.860	0.850	0.860	0.727	245,500
2023-05-15	0.850	0.855	0.850	0.850	0.719	180,300
2023-05-12	0.860	0.860	0.850	0.850	0.719	289,200
2023-05-11	0.865	0.865	0.855	0.860	0.727	270,600
2023-05-10	0.865	0.865	0.860	0.865	0.732	126,300
2023-05-09	0.860	0.860	0.855	0.860	0.727	108,000
2023-05-08	0.855	0.860	0.855	0.860	0.727	153,700
2023-05-05	0.860	0.865	0.855	0.855	0.723	210,900
2023-05-03	0.860	0.865	0.860	0.860	0.727	104,200
2023-05-02	0.865	0.865	0.860	0.865	0.732	115,000
2023-04-28	0.865	0.865	0.865	0.865	0.732	86,800
2023-04-27	0.865	0.865	0.860	0.865	0.732	83,400
2023-04-26	0.860	0.865	0.860	0.860	0.727	248,900
2023-04-25	0.860	0.865	0.860	0.865	0.732	122,200
2023-04-20	0.860	0.860	0.855	0.860	0.727	171,300
2023-04-19	0.860	0.860	0.855	0.855	0.723	212,900
2023-04-18	0.860	0.860	0.855	0.855	0.723	244,300
2023-04-17	0.860	0.860	0.855	0.860	0.727	238,700
2023-04-14	0.860	0.865	0.855	0.860	0.727	276,700
2023-04-13	0.865	0.865	0.860	0.860	0.727	255,100
2023-04-12	0.865	0.865	0.860	0.865	0.732	238,900
2023-04-11	0.860	0.865	0.860	0.860	0.727	147,100
2023-04-10	0.870	0.870	0.860	0.860	0.727	202,700
2023-04-07	0.865	0.865	0.860	0.865	0.732	131,600
2023-04-06	0.860	0.865	0.860	0.860	0.727	204,000
2023-04-05	0.860	0.865	0.860	0.860	0.727	120,500
2023-04-04	0.865	0.865	0.855	0.860	0.727	163,100
2023-04-03	0.855	0.865	0.855	0.865	0.732	460,600
2023-03-31	0.860	0.865	0.855	0.860	0.727	438,000
2023-03-30	0.865	0.865	0.855	0.860	0.727	147,500
2023-03-29	0.860	0.865	0.855	0.860	0.727	79,300
2023-03-28	0.855	0.860	0.855	0.855	0.723	184,700
2023-03-27	0.855	0.860	0.855	0.855	0.723	189,900
2023-03-24	0.860	0.865	0.855	0.855	0.723	466,100
2023-03-23	0.865	0.865	0.860	0.860	0.727	314,800
2023-03-22	0.860	0.860	0.855	0.855	0.723	276,500
2023-03-21	0.855	0.865	0.855	0.855	0.723	218,100
2023-03-20	0.870	0.870	0.855	0.855	0.723	481,200
2023-03-17	0.860	0.870	0.860	0.870	0.736	385,600
2023-03-16	0.865	0.865	0.860	0.860	0.727	315,000
2023-03-15	0.860	0.875	0.860	0.860	0.727	330,000
2023-03-14	0.870	0.875	0.860	0.860	0.727	640,300
2023-03-13	0.870	0.875	0.870	0.870	0.736	82,300
2023-03-10	0.875	0.880	0.870	0.870	0.736	260,600
2023-03-09	0.880	0.880	0.870	0.875	0.740	211,300
2023-03-08	0.880	0.880	0.875	0.880	0.744	149,100
2023-03-07	0.875	0.880	0.875	0.880	0.744	211,000
2023-03-06	0.880	0.880	0.875	0.875	0.740	326,800
2023-03-03	0.880	0.885	0.880	0.880	0.744	279,600
2023-03-02	0.880	0.885	0.880	0.880	0.744	213,500
2023-03-01	0.880	0.885	0.875	0.875	0.740	433,100
2023-02-28	0.880	0.885	0.875	0.885	0.749	320,200
2023-02-27	0.885	0.885	0.880	0.880	0.744	318,000
2023-02-24	0.875	0.885	0.875	0.885	0.749	492,600
2023-02-23	0.880	0.880	0.880	0.880	0.744	163,400

← NewerPage 15 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.