Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.875	0.885	0.870	0.870	0.735	225,400
2022-11-17	0.875	0.880	0.875	0.875	0.739	175,000
2022-11-16	0.870	0.875	0.870	0.870	0.735	174,000
2022-11-15	0.870	0.875	0.870	0.870	0.735	212,900
2022-11-14	0.875	0.880	0.870	0.875	0.739	235,800
2022-11-11	0.880	0.885	0.875	0.875	0.739	878,400
2022-11-10	0.880	0.890	0.880	0.880	0.744	178,200
2022-11-09	0.890	0.890	0.880	0.880	0.744	886,100
2022-11-08	0.885	0.890	0.885	0.885	0.748	24,200
2022-11-07	0.890	0.890	0.885	0.885	0.748	189,200
2022-11-04	0.890	0.890	0.880	0.890	0.752	310,800
2022-11-03	0.890	0.895	0.885	0.890	0.752	266,800
2022-11-02	0.895	0.895	0.885	0.885	0.748	203,900
2022-11-01	0.890	0.900	0.885	0.885	0.748	102,500
2022-10-31	0.895	0.900	0.885	0.890	0.752	146,300
2022-10-28	0.900	0.900	0.890	0.890	0.752	97,900
2022-10-27	0.900	0.905	0.890	0.900	0.760	359,500
2022-10-26	0.895	0.900	0.890	0.895	0.756	156,700
2022-10-25	0.885	0.900	0.885	0.895	0.756	198,100
2022-10-21	0.890	0.890	0.880	0.885	0.748	151,400
2022-10-20	0.885	0.895	0.885	0.895	0.756	20,100
2022-10-19	0.895	0.900	0.885	0.885	0.748	116,100
2022-10-18	0.895	0.895	0.895	0.895	0.756	36,000
2022-10-17	0.895	0.900	0.895	0.895	0.756	176,100
2022-10-14	0.880	0.900	0.880	0.895	0.756	222,300
2022-10-13	0.885	0.895	0.880	0.880	0.744	100,200
2022-10-12	0.885	0.890	0.880	0.885	0.748	217,400
2022-10-11	0.875	0.890	0.875	0.885	0.748	374,900
2022-10-07	0.870	0.890	0.865	0.875	0.739	201,300
2022-10-06	0.860	0.865	0.860	0.865	0.731	181,400
2022-10-05	0.860	0.865	0.860	0.860	0.727	107,800
2022-10-04	0.850	0.860	0.850	0.860	0.727	393,900
2022-10-03	0.860	0.860	0.850	0.850	0.718	314,700
2022-09-30	0.865	0.865	0.855	0.860	0.727	169,800
2022-09-29	0.850	0.870	0.850	0.860	0.727	452,500
2022-09-28	0.860	0.865	0.850	0.850	0.718	662,900
2022-09-27	0.870	0.875	0.860	0.860	0.727	486,300
2022-09-26	0.880	0.880	0.870	0.870	0.735	308,700
2022-09-23	0.880	0.890	0.880	0.880	0.744	501,500
2022-09-22	0.880	0.885	0.880	0.885	0.748	486,300
2022-09-21	0.890	0.890	0.880	0.890	0.752	351,200
2022-09-20	0.895	0.895	0.890	0.890	0.752	273,800
2022-09-19	0.895	0.900	0.885	0.890	0.752	682,400
2022-09-15	0.900	0.900	0.895	0.895	0.756	220,700
2022-09-14	0.890	0.900	0.890	0.895	0.756	196,200
2022-09-13	0.900	0.900	0.895	0.895	0.756	505,100
2022-09-12	0.895	0.910	0.895	0.900	0.760	329,100
2022-09-09	0.915	0.915	0.890	0.895	0.756	1,166,500
2022-09-08	0.925	0.925	0.915	0.915	0.773	526,500
2022-09-07	0.925	0.930	0.920	0.925	0.782	301,900
2022-09-06	0.950	0.950	0.925	0.925	0.782	621,900
2022-09-05	0.950	0.950	0.940	0.945	0.798	528,200
2022-09-02	0.965	0.970	0.965	0.970	0.792	522,600
2022-09-01	0.965	0.970	0.965	0.965	0.787	228,800
2022-08-30	0.965	0.965	0.960	0.965	0.787	425,200
2022-08-29	0.970	0.970	0.960	0.965	0.787	506,800
2022-08-26	0.965	0.975	0.965	0.965	0.787	356,600
2022-08-25	0.970	0.970	0.960	0.965	0.787	266,500
2022-08-24	0.955	0.970	0.955	0.965	0.787	194,200
2022-08-23	0.965	0.965	0.955	0.955	0.779	740,200

← NewerPage 17 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.