Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.795	0.805	0.785	0.805	0.741	2,485,700
2026-01-23	0.805	0.805	0.800	0.805	0.741	786,400
2026-01-22	0.800	0.805	0.800	0.800	0.736	1,397,300
2026-01-21	0.805	0.805	0.800	0.800	0.736	807,600
2026-01-20	0.810	0.810	0.800	0.805	0.741	701,800
2026-01-19	0.810	0.815	0.805	0.810	0.745	639,800
2026-01-16	0.810	0.815	0.805	0.810	0.745	828,400
2026-01-15	0.805	0.810	0.805	0.810	0.745	161,500
2026-01-14	0.805	0.805	0.805	0.805	0.741	690,200
2026-01-13	0.800	0.810	0.800	0.805	0.741	1,799,300
2026-01-12	0.800	0.810	0.795	0.800	0.736	1,222,000
2026-01-09	0.795	0.800	0.795	0.800	0.736	889,100
2026-01-08	0.795	0.795	0.790	0.795	0.732	322,700
2026-01-07	0.790	0.795	0.785	0.790	0.727	281,500
2026-01-06	0.790	0.795	0.785	0.785	0.722	869,500
2026-01-05	0.795	0.795	0.790	0.790	0.727	483,000
2026-01-02	0.795	0.795	0.790	0.795	0.732	361,600
2025-12-31	0.790	0.795	0.790	0.795	0.732	176,700
2025-12-30	0.790	0.795	0.790	0.790	0.727	208,900
2025-12-29	0.790	0.795	0.785	0.785	0.722	443,900
2025-12-26	0.790	0.795	0.785	0.790	0.727	407,400
2025-12-24	0.790	0.790	0.785	0.790	0.727	153,000
2025-12-23	0.780	0.790	0.780	0.790	0.727	269,200
2025-12-22	0.785	0.785	0.780	0.780	0.718	152,700
2025-12-19	0.785	0.790	0.780	0.785	0.722	262,400
2025-12-18	0.785	0.790	0.775	0.785	0.722	729,000
2025-12-17	0.785	0.785	0.780	0.785	0.722	305,400
2025-12-16	0.790	0.790	0.780	0.785	0.722	317,100
2025-12-15	0.785	0.790	0.780	0.785	0.722	535,600
2025-12-12	0.775	0.785	0.775	0.785	0.722	623,200
2025-12-11	0.780	0.780	0.775	0.775	0.713	108,600
2025-12-10	0.775	0.780	0.775	0.780	0.718	234,300
2025-12-09	0.775	0.780	0.775	0.775	0.713	214,200
2025-12-08	0.775	0.780	0.775	0.775	0.713	106,300
2025-12-05	0.775	0.780	0.775	0.775	0.713	173,500
2025-12-04	0.775	0.780	0.775	0.775	0.713	179,600
2025-12-03	0.765	0.775	0.765	0.770	0.709	485,300
2025-12-02	0.770	0.775	0.765	0.765	0.704	2,506,000
2025-12-01	0.770	0.775	0.760	0.770	0.709	5,531,700
2025-11-28	0.775	0.780	0.765	0.770	0.709	1,549,700
2025-11-27	0.780	0.785	0.770	0.775	0.713	2,885,800
2025-11-26	0.790	0.790	0.775	0.780	0.718	3,393,000
2025-11-25	0.790	0.795	0.790	0.790	0.727	172,100
2025-11-24	0.790	0.795	0.790	0.790	0.727	578,200
2025-11-21	0.790	0.790	0.785	0.785	0.722	521,700
2025-11-20	0.790	0.790	0.785	0.790	0.727	52,600
2025-11-19	0.790	0.790	0.785	0.785	0.722	216,800
2025-11-18	0.785	0.790	0.785	0.790	0.727	810,400
2025-11-17	0.785	0.790	0.785	0.790	0.727	142,800
2025-11-14	0.785	0.785	0.785	0.785	0.722	140,100
2025-11-13	0.785	0.785	0.780	0.780	0.718	116,400
2025-11-12	0.785	0.785	0.780	0.785	0.722	218,200
2025-11-11	0.785	0.785	0.780	0.785	0.722	116,800
2025-11-10	0.785	0.785	0.780	0.780	0.718	317,500
2025-11-07	0.780	0.790	0.780	0.785	0.722	691,700
2025-11-06	0.780	0.785	0.780	0.780	0.718	361,000
2025-11-05	0.785	0.785	0.780	0.785	0.722	275,600
2025-11-04	0.780	0.785	0.780	0.785	0.722	79,200
2025-11-03	0.780	0.785	0.775	0.775	0.713	345,400
2025-10-31	0.780	0.780	0.775	0.775	0.713	143,700

← NewerPage 4 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.