Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.800	0.805	0.800	0.805	0.712	71,500
2025-07-30	0.805	0.805	0.800	0.805	0.712	327,100
2025-07-29	0.800	0.805	0.800	0.805	0.712	122,700
2025-07-28	0.800	0.805	0.795	0.800	0.707	299,900
2025-07-25	0.795	0.800	0.790	0.800	0.707	139,300
2025-07-24	0.795	0.800	0.790	0.795	0.703	337,600
2025-07-23	0.795	0.800	0.795	0.800	0.707	46,100
2025-07-22	0.790	0.795	0.790	0.795	0.703	178,500
2025-07-21	0.790	0.795	0.790	0.795	0.703	102,800
2025-07-18	0.790	0.795	0.785	0.795	0.703	228,600
2025-07-17	0.800	0.800	0.780	0.785	0.694	1,190,500
2025-07-16	0.805	0.810	0.800	0.800	0.707	233,200
2025-07-15	0.800	0.805	0.800	0.805	0.712	554,500
2025-07-14	0.790	0.800	0.790	0.800	0.707	2,149,800
2025-07-11	0.790	0.795	0.785	0.785	0.694	1,613,700
2025-07-10	0.785	0.790	0.785	0.785	0.694	653,200
2025-07-09	0.785	0.790	0.785	0.785	0.694	203,200
2025-07-08	0.785	0.790	0.780	0.780	0.689	249,800
2025-07-07	0.785	0.785	0.780	0.780	0.689	209,400
2025-07-04	0.780	0.785	0.780	0.785	0.694	330,000
2025-07-03	0.780	0.780	0.775	0.780	0.689	235,000
2025-07-02	0.775	0.780	0.770	0.780	0.689	316,500
2025-07-01	0.775	0.775	0.770	0.775	0.685	269,200
2025-06-30	0.770	0.775	0.770	0.775	0.685	197,100
2025-06-26	0.780	0.780	0.770	0.770	0.681	605,400
2025-06-25	0.775	0.780	0.770	0.780	0.689	208,500
2025-06-24	0.770	0.780	0.770	0.780	0.689	187,500
2025-06-23	0.775	0.775	0.770	0.770	0.681	180,300
2025-06-20	0.770	0.775	0.770	0.775	0.685	256,800
2025-06-19	0.775	0.775	0.770	0.775	0.685	46,100
2025-06-18	0.770	0.775	0.765	0.775	0.685	287,900
2025-06-17	0.775	0.780	0.770	0.770	0.681	248,800
2025-06-16	0.780	0.780	0.775	0.775	0.685	319,100
2025-06-13	0.785	0.785	0.775	0.780	0.689	190,900
2025-06-12	0.785	0.785	0.780	0.785	0.694	132,900
2025-06-11	0.780	0.785	0.775	0.785	0.694	226,900
2025-06-10	0.775	0.785	0.775	0.780	0.689	261,700
2025-06-09	0.780	0.780	0.775	0.775	0.685	155,000
2025-06-06	0.770	0.780	0.770	0.780	0.689	256,800
2025-06-05	0.775	0.775	0.770	0.775	0.685	66,200
2025-06-04	0.765	0.775	0.765	0.775	0.685	308,100
2025-06-03	0.765	0.770	0.760	0.765	0.676	799,600
2025-05-30	0.760	0.765	0.760	0.765	0.676	295,000
2025-05-29	0.760	0.765	0.755	0.765	0.676	256,300
2025-05-28	0.760	0.760	0.755	0.760	0.672	241,000
2025-05-27	0.760	0.765	0.755	0.755	0.667	71,700
2025-05-26	0.765	0.765	0.755	0.760	0.672	668,700
2025-05-23	0.765	0.765	0.760	0.765	0.676	158,500
2025-05-22	0.760	0.765	0.760	0.760	0.672	242,600
2025-05-21	0.765	0.765	0.760	0.760	0.672	209,800
2025-05-20	0.760	0.765	0.760	0.765	0.676	573,200
2025-05-19	0.760	0.760	0.755	0.760	0.672	194,100
2025-05-16	0.765	0.765	0.755	0.755	0.667	372,200
2025-05-15	0.765	0.765	0.760	0.765	0.676	767,600
2025-05-14	0.770	0.770	0.755	0.760	0.672	1,353,000
2025-05-13	0.770	0.775	0.765	0.765	0.676	513,400
2025-05-09	0.765	0.770	0.765	0.765	0.676	198,100
2025-05-08	0.770	0.770	0.765	0.765	0.676	281,300
2025-05-07	0.765	0.770	0.765	0.765	0.676	419,100
2025-05-06	0.765	0.770	0.760	0.765	0.676	40,200

← NewerPage 6 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.