Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.710	0.710	0.705	0.710	0.679	267,900
2026-04-24	0.710	0.710	0.705	0.710	0.679	212,500
2026-04-23	0.710	0.710	0.700	0.710	0.679	818,500
2026-04-22	0.715	0.715	0.705	0.710	0.679	835,300
2026-04-21	0.715	0.715	0.710	0.715	0.684	310,500
2026-04-20	0.715	0.715	0.710	0.710	0.679	134,600
2026-04-17	0.710	0.715	0.710	0.715	0.684	155,200
2026-04-16	0.710	0.715	0.710	0.710	0.679	280,800
2026-04-15	0.700	0.715	0.700	0.710	0.679	433,800
2026-04-14	0.705	0.705	0.700	0.700	0.669	1,657,900
2026-04-13	0.710	0.710	0.700	0.705	0.674	643,600
2026-04-10	0.705	0.710	0.700	0.710	0.679	570,800
2026-04-09	0.710	0.710	0.700	0.705	0.674	1,715,200
2026-04-08	0.715	0.715	0.710	0.715	0.684	484,600
2026-04-07	0.715	0.715	0.710	0.715	0.684	782,200
2026-04-06	0.720	0.725	0.710	0.715	0.684	965,000
2026-04-03	0.725	0.725	0.715	0.720	0.688	365,300
2026-04-02	0.720	0.725	0.715	0.725	0.693	448,300
2026-04-01	0.700	0.720	0.700	0.715	0.684	1,018,500
2026-03-31	0.715	0.715	0.695	0.700	0.669	1,908,200
2026-03-30	0.725	0.730	0.710	0.710	0.679	2,156,500
2026-03-27	0.735	0.735	0.725	0.730	0.698	824,600
2026-03-26	0.730	0.735	0.725	0.735	0.703	1,747,300
2026-03-25	0.735	0.740	0.730	0.730	0.698	1,152,100
2026-03-24	0.755	0.755	0.725	0.735	0.703	6,018,300
2026-03-19	0.775	0.780	0.765	0.770	0.736	3,054,400
2026-03-18	0.785	0.785	0.775	0.775	0.741	334,300
2026-03-17	0.775	0.785	0.775	0.785	0.750	146,900
2026-03-16	0.775	0.780	0.775	0.775	0.741	186,000
2026-03-13	0.785	0.785	0.775	0.775	0.741	177,600
2026-03-12	0.775	0.785	0.775	0.785	0.750	469,600
2026-03-11	0.775	0.775	0.770	0.775	0.741	686,500
2026-03-10	0.770	0.780	0.770	0.770	0.736	583,000
2026-03-09	0.775	0.780	0.770	0.775	0.741	2,634,700
2026-03-06	0.780	0.780	0.775	0.780	0.746	181,600
2026-03-05	0.780	0.785	0.780	0.780	0.746	352,300
2026-03-04	0.780	0.785	0.775	0.780	0.746	312,000
2026-03-03	0.785	0.785	0.775	0.780	0.746	564,400
2026-03-02	0.785	0.785	0.775	0.780	0.746	1,928,100
2026-02-27	0.790	0.790	0.780	0.785	0.750	1,266,900
2026-02-26	0.790	0.790	0.785	0.790	0.755	446,100
2026-02-25	0.790	0.795	0.785	0.790	0.755	171,700
2026-02-24	0.790	0.795	0.790	0.795	0.760	1,022,400
2026-02-23	0.800	0.800	0.790	0.795	0.760	224,500
2026-02-20	0.785	0.800	0.785	0.800	0.765	1,248,400
2026-02-19	0.785	0.790	0.780	0.790	0.755	127,300
2026-02-16	0.785	0.790	0.780	0.785	0.750	571,300
2026-02-13	0.785	0.785	0.780	0.785	0.750	482,500
2026-02-12	0.775	0.785	0.775	0.780	0.746	746,400
2026-02-11	0.780	0.785	0.770	0.775	0.741	1,411,200
2026-02-10	0.775	0.780	0.770	0.780	0.746	440,700
2026-02-09	0.780	0.780	0.765	0.775	0.741	2,177,500
2026-02-06	0.805	0.810	0.795	0.800	0.736	2,297,100
2026-02-05	0.800	0.810	0.795	0.810	0.745	736,400
2026-02-04	0.800	0.805	0.795	0.800	0.736	793,000
2026-02-03	0.800	0.805	0.795	0.800	0.736	1,958,500
2026-01-30	0.800	0.800	0.795	0.800	0.736	1,842,800
2026-01-29	0.800	0.805	0.795	0.795	0.732	799,600
2026-01-28	0.800	0.805	0.800	0.800	0.736	2,061,000
2026-01-27	0.805	0.805	0.795	0.805	0.741	1,461,700

← NewerPage 3 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.