Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.725	0.715	0.720	0.688	581,400
2026-07-24	0.715	0.725	0.715	0.720	0.688	515,200
2026-07-23	0.715	0.720	0.710	0.715	0.684	610,800
2026-07-22	0.715	0.715	0.710	0.715	0.684	144,900
2026-07-21	0.715	0.715	0.710	0.715	0.684	93,200
2026-07-20	0.715	0.715	0.710	0.715	0.684	306,300
2026-07-17	0.715	0.715	0.710	0.715	0.684	223,900
2026-07-16	0.710	0.715	0.710	0.715	0.684	192,500
2026-07-15	0.715	0.715	0.710	0.715	0.684	104,600
2026-07-14	0.715	0.715	0.710	0.710	0.679	135,600
2026-07-13	0.710	0.715	0.705	0.715	0.684	225,800
2026-07-10	0.705	0.710	0.705	0.710	0.679	357,800
2026-07-09	0.710	0.710	0.705	0.705	0.674	140,300
2026-07-08	0.710	0.715	0.705	0.710	0.679	629,300
2026-07-07	0.710	0.715	0.710	0.710	0.679	108,600
2026-07-06	0.715	0.715	0.710	0.710	0.679	275,100
2026-07-03	0.715	0.715	0.710	0.715	0.684	371,200
2026-07-02	0.710	0.715	0.705	0.715	0.684	474,800
2026-07-01	0.710	0.715	0.705	0.705	0.674	288,600
2026-06-30	0.710	0.715	0.710	0.710	0.679	96,500
2026-06-29	0.705	0.710	0.700	0.710	0.679	554,500
2026-06-26	0.705	0.710	0.705	0.705	0.674	309,600
2026-06-25	0.700	0.710	0.700	0.705	0.674	271,900
2026-06-24	0.705	0.705	0.700	0.700	0.669	429,800
2026-06-23	0.700	0.705	0.700	0.705	0.674	152,100
2026-06-22	0.705	0.705	0.700	0.705	0.674	45,100
2026-06-19	0.705	0.705	0.700	0.705	0.674	372,500
2026-06-18	0.705	0.705	0.700	0.705	0.674	494,200
2026-06-16	0.705	0.705	0.700	0.705	0.674	328,000
2026-06-15	0.710	0.710	0.700	0.705	0.674	452,800
2026-06-12	0.710	0.710	0.705	0.710	0.679	199,200
2026-06-11	0.705	0.710	0.705	0.710	0.679	301,300
2026-06-10	0.705	0.710	0.705	0.705	0.674	40,400
2026-06-09	0.705	0.715	0.705	0.705	0.674	117,100
2026-06-08	0.715	0.715	0.705	0.705	0.674	213,500
2026-06-05	0.710	0.715	0.705	0.715	0.684	445,300
2026-06-04	0.705	0.710	0.700	0.710	0.679	439,400
2026-06-03	0.705	0.710	0.705	0.705	0.674	418,700
2026-05-29	0.705	0.710	0.700	0.705	0.674	167,100
2026-05-28	0.710	0.710	0.705	0.705	0.674	606,000
2026-05-26	0.710	0.715	0.710	0.710	0.679	258,000
2026-05-25	0.715	0.715	0.705	0.710	0.679	210,200
2026-05-22	0.710	0.715	0.705	0.715	0.684	576,700
2026-05-21	0.705	0.710	0.705	0.710	0.679	61,600
2026-05-20	0.705	0.710	0.705	0.705	0.674	94,800
2026-05-19	0.705	0.705	0.705	0.705	0.674	117,000
2026-05-18	0.710	0.715	0.705	0.705	0.674	206,500
2026-05-15	0.710	0.710	0.705	0.710	0.679	471,000
2026-05-14	0.710	0.710	0.705	0.710	0.679	463,100
2026-05-13	0.710	0.710	0.705	0.710	0.679	139,100
2026-05-12	0.700	0.710	0.700	0.710	0.679	324,800
2026-05-11	0.700	0.705	0.695	0.700	0.669	1,038,200
2026-05-08	0.705	0.710	0.700	0.700	0.669	476,200
2026-05-07	0.705	0.710	0.695	0.705	0.674	2,881,500
2026-05-06	0.705	0.710	0.705	0.705	0.674	74,000
2026-05-05	0.705	0.710	0.700	0.705	0.674	701,300
2026-05-04	0.705	0.710	0.700	0.705	0.674	397,100
2026-04-30	0.700	0.710	0.700	0.705	0.674	424,600
2026-04-29	0.705	0.710	0.700	0.700	0.669	462,000
2026-04-28	0.710	0.715	0.705	0.705	0.674	979,800

← NewerPage 2 of 21 · 1,229 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.