Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.905	0.905	0.885	0.895	0.730	1,030,800
2022-02-23	0.905	0.910	0.905	0.905	0.739	107,500
2022-02-22	0.905	0.910	0.900	0.905	0.739	178,200
2022-02-21	0.905	0.910	0.905	0.910	0.743	111,300
2022-02-18	0.910	0.910	0.905	0.905	0.739	258,100
2022-02-17	0.910	0.910	0.905	0.910	0.743	184,000
2022-02-16	0.905	0.910	0.905	0.905	0.739	165,500
2022-02-15	0.900	0.910	0.900	0.905	0.739	123,300
2022-02-14	0.905	0.905	0.900	0.900	0.734	202,400
2022-02-11	0.905	0.910	0.905	0.905	0.739	137,100
2022-02-10	0.905	0.910	0.905	0.905	0.739	120,400
2022-02-09	0.895	0.905	0.895	0.900	0.734	303,300
2022-02-08	0.905	0.905	0.895	0.895	0.730	342,600
2022-02-07	0.915	0.915	0.895	0.905	0.739	719,700
2022-02-04	0.950	0.950	0.940	0.945	0.742	728,600
2022-02-03	0.935	0.950	0.935	0.945	0.742	488,600
2022-01-31	0.930	0.935	0.930	0.930	0.730	164,500
2022-01-28	0.925	0.935	0.925	0.930	0.730	388,900
2022-01-27	0.930	0.930	0.925	0.930	0.730	361,300
2022-01-26	0.920	0.925	0.920	0.925	0.727	539,700
2022-01-25	0.920	0.925	0.920	0.920	0.723	308,600
2022-01-24	0.925	0.925	0.915	0.920	0.723	464,500
2022-01-21	0.915	0.925	0.915	0.920	0.723	799,800
2022-01-20	0.915	0.915	0.910	0.915	0.719	38,500
2022-01-19	0.920	0.920	0.910	0.910	0.715	345,900
2022-01-17	0.925	0.925	0.915	0.915	0.719	88,300
2022-01-14	0.920	0.925	0.915	0.925	0.727	287,900
2022-01-13	0.920	0.920	0.915	0.920	0.723	155,100
2022-01-12	0.915	0.920	0.910	0.920	0.723	267,300
2022-01-11	0.915	0.920	0.915	0.915	0.719	264,900
2022-01-10	0.910	0.920	0.910	0.910	0.715	157,300
2022-01-07	0.910	0.920	0.910	0.910	0.715	125,700
2022-01-06	0.915	0.915	0.905	0.910	0.715	431,200
2022-01-05	0.905	0.915	0.900	0.915	0.719	113,000
2022-01-04	0.905	0.915	0.900	0.915	0.719	935,600
2022-01-03	0.910	0.915	0.905	0.905	0.711	837,000
2021-12-31	0.905	0.910	0.900	0.905	0.711	154,300
2021-12-30	0.905	0.905	0.900	0.900	0.707	134,800
2021-12-29	0.900	0.905	0.895	0.905	0.711	391,700
2021-12-28	0.900	0.905	0.895	0.895	0.703	182,900
2021-12-27	0.900	0.905	0.895	0.895	0.703	434,500
2021-12-24	0.890	0.895	0.885	0.885	0.695	732,200
2021-12-23	0.885	0.895	0.885	0.895	0.703	192,900
2021-12-22	0.895	0.895	0.875	0.875	0.687	1,676,700
2021-12-21	0.895	0.900	0.890	0.890	0.699	549,500
2021-12-20	0.900	0.905	0.890	0.905	0.711	519,000
2021-12-17	0.900	0.905	0.890	0.905	0.711	676,900
2021-12-16	0.895	0.900	0.885	0.900	0.707	575,900
2021-12-15	0.880	0.900	0.880	0.890	0.699	667,300
2021-12-14	0.890	0.900	0.880	0.885	0.695	810,200
2021-12-13	0.890	0.895	0.885	0.890	0.699	655,200
2021-12-10	0.895	0.900	0.895	0.895	0.703	129,400
2021-12-09	0.900	0.900	0.895	0.895	0.703	87,300
2021-12-08	0.890	0.895	0.890	0.890	0.699	104,700
2021-12-07	0.895	0.895	0.885	0.890	0.699	202,000
2021-12-06	0.895	0.895	0.885	0.895	0.703	362,800
2021-12-02	0.900	0.900	0.890	0.895	0.703	312,000
2021-12-01	0.895	0.900	0.885	0.900	0.707	390,800
2021-11-30	0.895	0.900	0.895	0.895	0.703	161,900
2021-11-29	0.895	0.900	0.885	0.895	0.703	675,800

← NewerPage 20 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.