Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.960	0.965	0.960	0.960	0.783	180,500
2022-05-25	0.965	0.965	0.955	0.955	0.779	84,200
2022-05-24	0.960	0.960	0.960	0.960	0.783	119,600
2022-05-23	0.960	0.965	0.960	0.960	0.783	78,600
2022-05-20	0.955	0.960	0.955	0.960	0.783	249,900
2022-05-19	0.960	0.960	0.955	0.955	0.779	173,500
2022-05-18	0.955	0.960	0.955	0.960	0.783	190,000
2022-05-17	0.955	0.955	0.950	0.955	0.779	156,800
2022-05-13	0.960	0.960	0.950	0.955	0.779	267,500
2022-05-12	0.960	0.965	0.960	0.960	0.783	134,700
2022-05-11	0.960	0.965	0.960	0.960	0.783	120,900
2022-05-10	0.960	0.960	0.955	0.960	0.783	165,300
2022-05-09	0.960	0.965	0.955	0.960	0.783	280,400
2022-05-06	0.965	0.965	0.955	0.960	0.783	432,700
2022-05-05	0.960	0.965	0.955	0.965	0.787	162,700
2022-04-29	0.965	0.965	0.955	0.960	0.783	293,200
2022-04-28	0.965	0.965	0.950	0.960	0.783	355,400
2022-04-27	0.965	0.965	0.955	0.960	0.783	379,200
2022-04-26	0.960	0.965	0.955	0.960	0.783	298,000
2022-04-25	0.965	0.970	0.955	0.955	0.779	357,100
2022-04-22	0.960	0.970	0.960	0.970	0.792	80,900
2022-04-21	0.970	0.970	0.960	0.960	0.783	354,100
2022-04-20	0.960	0.970	0.960	0.970	0.792	124,000
2022-04-18	0.960	0.965	0.960	0.960	0.783	126,800
2022-04-15	0.965	0.970	0.960	0.960	0.783	42,000
2022-04-14	0.965	0.970	0.955	0.965	0.787	427,000
2022-04-13	0.955	0.975	0.950	0.960	0.783	299,000
2022-04-12	0.950	0.965	0.950	0.955	0.779	296,200
2022-04-11	0.950	0.965	0.950	0.950	0.775	304,100
2022-04-08	0.940	0.965	0.940	0.960	0.783	445,100
2022-04-07	0.965	0.965	0.935	0.950	0.775	669,000
2022-04-06	0.955	0.970	0.955	0.965	0.787	779,600
2022-04-05	0.950	0.960	0.945	0.955	0.779	549,700
2022-04-04	0.940	0.955	0.935	0.945	0.771	562,600
2022-04-01	0.950	0.950	0.940	0.940	0.767	314,600
2022-03-31	0.940	0.955	0.940	0.945	0.771	552,300
2022-03-30	0.925	0.950	0.925	0.940	0.767	569,300
2022-03-29	0.925	0.930	0.920	0.925	0.755	286,700
2022-03-28	0.915	0.920	0.910	0.915	0.747	207,500
2022-03-25	0.905	0.915	0.905	0.915	0.747	276,200
2022-03-24	0.910	0.910	0.905	0.905	0.739	82,700
2022-03-23	0.905	0.910	0.905	0.905	0.739	92,900
2022-03-22	0.905	0.910	0.905	0.905	0.739	35,000
2022-03-21	0.905	0.910	0.905	0.905	0.739	306,000
2022-03-18	0.905	0.905	0.900	0.905	0.739	47,500
2022-03-17	0.905	0.910	0.900	0.900	0.734	168,000
2022-03-16	0.910	0.910	0.900	0.900	0.734	62,300
2022-03-15	0.910	0.910	0.900	0.905	0.739	78,900
2022-03-14	0.900	0.910	0.900	0.910	0.743	122,000
2022-03-11	0.910	0.910	0.900	0.900	0.734	386,700
2022-03-10	0.905	0.910	0.905	0.910	0.743	99,700
2022-03-09	0.910	0.910	0.895	0.910	0.743	325,300
2022-03-08	0.900	0.900	0.895	0.900	0.734	369,100
2022-03-07	0.905	0.910	0.900	0.905	0.739	493,000
2022-03-04	0.910	0.910	0.905	0.905	0.739	42,100
2022-03-03	0.910	0.910	0.905	0.905	0.739	264,400
2022-03-02	0.910	0.910	0.905	0.905	0.739	137,000
2022-03-01	0.910	0.910	0.905	0.910	0.743	125,300
2022-02-28	0.910	0.910	0.900	0.910	0.743	186,000
2022-02-25	0.895	0.910	0.895	0.900	0.734	149,800

← NewerPage 19 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.