Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.000	1.000	0.965	0.965	0.787	2,096,800
2022-08-19	1.010	1.020	0.980	1.010	0.824	1,432,100
2022-08-18	1.020	1.020	1.010	1.010	0.824	103,400
2022-08-17	1.010	1.020	1.010	1.020	0.832	139,700
2022-08-16	1.010	1.010	1.010	1.010	0.824	82,000
2022-08-15	1.000	1.010	1.000	1.010	0.824	249,000
2022-08-12	1.010	1.010	1.000	1.000	0.816	221,700
2022-08-11	1.000	1.020	1.000	1.010	0.824	214,300
2022-08-10	0.995	1.000	0.995	1.000	0.816	94,500
2022-08-09	0.995	1.000	0.995	0.995	0.812	88,900
2022-08-08	0.985	0.995	0.985	0.995	0.812	117,800
2022-08-05	0.990	0.990	0.985	0.985	0.804	275,500
2022-08-04	0.990	0.990	0.985	0.985	0.804	124,000
2022-08-03	0.985	0.990	0.985	0.990	0.808	168,000
2022-08-02	0.985	0.990	0.985	0.985	0.804	289,000
2022-08-01	0.985	0.995	0.985	0.985	0.804	282,700
2022-07-29	0.975	0.990	0.975	0.985	0.804	191,300
2022-07-28	0.965	0.975	0.965	0.970	0.792	108,200
2022-07-27	0.970	0.970	0.965	0.965	0.787	100,400
2022-07-26	0.975	0.975	0.970	0.970	0.792	77,200
2022-07-25	0.965	0.970	0.965	0.970	0.792	171,000
2022-07-22	0.965	0.970	0.960	0.965	0.787	141,100
2022-07-21	0.960	0.965	0.960	0.965	0.787	52,200
2022-07-20	0.960	0.960	0.960	0.960	0.783	68,900
2022-07-19	0.960	0.965	0.960	0.960	0.783	103,800
2022-07-18	0.960	0.965	0.960	0.965	0.787	141,500
2022-07-15	0.955	0.965	0.955	0.960	0.783	267,800
2022-07-14	0.955	0.965	0.955	0.955	0.779	145,500
2022-07-13	0.955	0.960	0.955	0.955	0.779	91,300
2022-07-12	0.965	0.965	0.955	0.960	0.783	58,100
2022-07-08	0.955	0.965	0.955	0.965	0.787	700
2022-07-07	0.950	0.960	0.950	0.955	0.779	117,000
2022-07-06	0.960	0.960	0.955	0.955	0.779	154,000
2022-07-05	0.960	0.965	0.960	0.960	0.783	46,400
2022-07-04	0.955	0.960	0.955	0.955	0.779	135,900
2022-07-01	0.960	0.960	0.955	0.955	0.779	119,600
2022-06-30	0.965	0.965	0.950	0.960	0.783	12,300
2022-06-29	0.965	0.965	0.950	0.950	0.775	252,100
2022-06-28	0.955	0.960	0.950	0.955	0.779	264,100
2022-06-27	0.955	0.960	0.950	0.950	0.775	211,300
2022-06-24	0.940	0.955	0.940	0.955	0.779	106,400
2022-06-23	0.950	0.955	0.940	0.940	0.767	370,000
2022-06-22	0.960	0.960	0.950	0.950	0.775	291,900
2022-06-21	0.955	0.960	0.950	0.960	0.783	338,300
2022-06-20	0.955	0.960	0.950	0.955	0.779	439,100
2022-06-17	0.960	0.960	0.950	0.960	0.783	529,800
2022-06-16	0.960	0.970	0.960	0.965	0.787	134,800
2022-06-15	0.965	0.970	0.960	0.960	0.783	253,500
2022-06-14	0.950	0.965	0.945	0.965	0.787	446,300
2022-06-13	0.965	0.965	0.955	0.955	0.779	788,200
2022-06-10	0.970	0.970	0.965	0.970	0.792	240,300
2022-06-09	0.970	0.975	0.970	0.970	0.792	213,000
2022-06-08	0.970	0.975	0.970	0.970	0.792	273,600
2022-06-07	0.970	0.980	0.970	0.970	0.792	325,000
2022-06-03	0.970	0.970	0.965	0.970	0.792	315,400
2022-06-02	0.970	0.970	0.965	0.970	0.792	200,200
2022-06-01	0.965	0.970	0.965	0.965	0.787	194,300
2022-05-31	0.960	0.965	0.960	0.965	0.787	155,200
2022-05-30	0.960	0.965	0.960	0.960	0.783	143,000
2022-05-27	0.960	0.965	0.955	0.955	0.779	184,300

← NewerPage 18 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.