Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.775	0.780	0.775	0.775	0.713	118,000
2025-10-29	0.780	0.780	0.775	0.780	0.718	86,800
2025-10-28	0.780	0.780	0.775	0.775	0.713	87,800
2025-10-27	0.775	0.780	0.770	0.780	0.718	1,095,700
2025-10-24	0.775	0.780	0.775	0.775	0.713	264,800
2025-10-23	0.780	0.780	0.775	0.775	0.713	229,900
2025-10-22	0.780	0.780	0.770	0.780	0.718	968,800
2025-10-21	0.780	0.780	0.775	0.780	0.718	488,800
2025-10-17	0.785	0.785	0.775	0.775	0.713	806,900
2025-10-16	0.780	0.785	0.775	0.785	0.722	403,600
2025-10-15	0.780	0.785	0.775	0.775	0.713	1,637,100
2025-10-14	0.785	0.785	0.775	0.775	0.713	567,300
2025-10-13	0.780	0.785	0.780	0.780	0.718	134,900
2025-10-10	0.785	0.785	0.780	0.785	0.722	167,400
2025-10-09	0.780	0.785	0.780	0.785	0.722	162,800
2025-10-08	0.780	0.785	0.775	0.780	0.718	497,600
2025-10-07	0.785	0.785	0.775	0.775	0.713	1,503,800
2025-10-06	0.785	0.790	0.785	0.785	0.722	405,300
2025-10-03	0.785	0.785	0.780	0.785	0.722	683,200
2025-10-02	0.785	0.785	0.780	0.780	0.718	597,200
2025-10-01	0.785	0.785	0.780	0.780	0.718	219,000
2025-09-30	0.780	0.785	0.780	0.780	0.718	168,900
2025-09-29	0.785	0.785	0.780	0.780	0.718	151,900
2025-09-26	0.780	0.785	0.775	0.785	0.722	162,200
2025-09-25	0.785	0.785	0.775	0.775	0.713	195,100
2025-09-24	0.780	0.785	0.780	0.785	0.722	338,400
2025-09-23	0.785	0.785	0.780	0.785	0.722	192,900
2025-09-22	0.785	0.785	0.780	0.785	0.722	206,900
2025-09-19	0.780	0.785	0.775	0.785	0.722	175,400
2025-09-18	0.780	0.785	0.775	0.780	0.718	521,600
2025-09-17	0.780	0.785	0.775	0.775	0.713	348,400
2025-09-12	0.785	0.785	0.780	0.780	0.718	141,100
2025-09-11	0.775	0.785	0.770	0.785	0.722	288,900
2025-09-10	0.775	0.780	0.770	0.775	0.713	350,500
2025-09-09	0.785	0.785	0.770	0.775	0.713	876,000
2025-09-08	0.785	0.785	0.780	0.780	0.718	165,900
2025-09-04	0.785	0.790	0.785	0.785	0.722	329,800
2025-09-03	0.785	0.785	0.780	0.785	0.722	1,907,300
2025-09-02	0.770	0.785	0.770	0.785	0.722	945,200
2025-08-29	0.770	0.775	0.765	0.770	0.709	133,400
2025-08-28	0.775	0.775	0.770	0.770	0.709	837,100
2025-08-27	0.770	0.775	0.770	0.770	0.709	225,900
2025-08-26	0.775	0.780	0.770	0.775	0.713	321,300
2025-08-25	0.780	0.785	0.775	0.775	0.713	752,400
2025-08-22	0.775	0.780	0.775	0.780	0.718	557,700
2025-08-21	0.775	0.780	0.770	0.775	0.713	1,035,200
2025-08-20	0.800	0.805	0.795	0.800	0.707	3,668,500
2025-08-19	0.805	0.810	0.800	0.800	0.707	1,259,500
2025-08-18	0.805	0.810	0.805	0.805	0.712	1,107,400
2025-08-15	0.800	0.805	0.800	0.805	0.712	739,300
2025-08-14	0.805	0.805	0.800	0.800	0.707	500,200
2025-08-13	0.800	0.805	0.800	0.800	0.707	351,800
2025-08-12	0.805	0.805	0.800	0.800	0.707	766,700
2025-08-11	0.800	0.810	0.800	0.800	0.707	2,810,100
2025-08-08	0.805	0.805	0.800	0.800	0.707	1,364,200
2025-08-07	0.805	0.805	0.800	0.800	0.707	476,600
2025-08-06	0.805	0.805	0.800	0.805	0.712	535,700
2025-08-05	0.805	0.805	0.800	0.805	0.712	81,200
2025-08-04	0.800	0.805	0.800	0.805	0.712	217,800
2025-08-01	0.805	0.805	0.795	0.800	0.707	657,300

← NewerPage 5 of 21 · 1,226 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.