Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.880	0.880	0.875	0.880	0.744	218,400
2023-02-21	0.880	0.880	0.875	0.880	0.744	96,400
2023-02-20	0.880	0.880	0.875	0.880	0.744	59,800
2023-02-17	0.875	0.880	0.875	0.880	0.744	352,100
2023-02-16	0.875	0.880	0.875	0.875	0.740	95,000
2023-02-15	0.880	0.880	0.875	0.875	0.740	207,400
2023-02-14	0.880	0.880	0.875	0.880	0.744	167,200
2023-02-13	0.875	0.880	0.870	0.880	0.744	153,200
2023-02-10	0.880	0.880	0.875	0.875	0.740	254,500
2023-02-09	0.875	0.880	0.875	0.880	0.744	348,600
2023-02-08	0.885	0.885	0.875	0.875	0.740	459,700
2023-02-07	0.915	0.915	0.910	0.910	0.769	644,100
2023-02-03	0.910	0.915	0.905	0.915	0.773	373,600
2023-02-02	0.905	0.910	0.905	0.910	0.769	489,100
2023-01-31	0.910	0.910	0.905	0.905	0.765	290,800
2023-01-30	0.910	0.915	0.905	0.910	0.769	771,700
2023-01-27	0.900	0.910	0.900	0.910	0.769	280,800
2023-01-26	0.900	0.905	0.895	0.895	0.756	496,800
2023-01-25	0.905	0.905	0.895	0.895	0.756	902,500
2023-01-20	0.895	0.905	0.895	0.900	0.760	559,100
2023-01-19	0.900	0.905	0.895	0.895	0.756	249,100
2023-01-18	0.895	0.900	0.895	0.900	0.760	131,000
2023-01-17	0.895	0.900	0.895	0.900	0.760	167,100
2023-01-16	0.895	0.895	0.890	0.895	0.756	532,500
2023-01-13	0.895	0.895	0.885	0.895	0.756	361,800
2023-01-12	0.885	0.895	0.885	0.890	0.752	79,900
2023-01-11	0.885	0.890	0.885	0.890	0.752	305,100
2023-01-10	0.890	0.895	0.885	0.885	0.748	1,229,300
2023-01-09	0.890	0.895	0.880	0.885	0.748	780,800
2023-01-06	0.890	0.890	0.885	0.885	0.748	683,200
2023-01-05	0.890	0.890	0.885	0.890	0.752	392,000
2023-01-04	0.895	0.900	0.890	0.890	0.752	789,100
2023-01-03	0.900	0.905	0.890	0.895	0.756	397,100
2022-12-30	0.895	0.900	0.895	0.895	0.756	78,700
2022-12-29	0.895	0.895	0.885	0.895	0.756	208,200
2022-12-28	0.900	0.900	0.890	0.895	0.756	149,500
2022-12-27	0.895	0.895	0.885	0.895	0.756	161,200
2022-12-23	0.890	0.890	0.890	0.890	0.752	73,300
2022-12-22	0.890	0.890	0.890	0.890	0.752	63,600
2022-12-21	0.890	0.890	0.885	0.890	0.752	159,400
2022-12-20	0.890	0.895	0.890	0.890	0.752	150,700
2022-12-19	0.890	0.895	0.890	0.895	0.756	95,400
2022-12-16	0.890	0.890	0.890	0.890	0.752	137,000
2022-12-15	0.890	0.895	0.885	0.885	0.748	83,700
2022-12-14	0.885	0.890	0.885	0.885	0.748	105,700
2022-12-13	0.890	0.890	0.885	0.885	0.748	17,600
2022-12-12	0.890	0.895	0.885	0.885	0.748	161,700
2022-12-09	0.885	0.890	0.880	0.890	0.752	258,000
2022-12-08	0.890	0.895	0.880	0.885	0.748	273,900
2022-12-07	0.890	0.890	0.885	0.890	0.752	235,500
2022-12-06	0.895	0.895	0.880	0.890	0.752	256,200
2022-12-05	0.895	0.895	0.885	0.890	0.752	207,600
2022-12-02	0.890	0.895	0.890	0.895	0.756	145,600
2022-12-01	0.895	0.900	0.885	0.890	0.752	119,000
2022-11-30	0.890	0.900	0.890	0.890	0.752	135,600
2022-11-29	0.885	0.900	0.880	0.900	0.760	75,900
2022-11-25	0.900	0.900	0.880	0.885	0.748	287,300
2022-11-24	0.880	0.900	0.880	0.900	0.760	338,500
2022-11-23	0.885	0.890	0.880	0.880	0.744	283,700
2022-11-22	0.875	0.885	0.875	0.885	0.748	60,200

← NewerPage 16 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.