Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.765	0.770	0.765	0.765	0.676	58,800
2025-05-02	0.760	0.770	0.760	0.765	0.676	294,400
2025-04-30	0.765	0.765	0.760	0.760	0.672	64,000
2025-04-29	0.765	0.765	0.760	0.760	0.672	219,700
2025-04-28	0.765	0.765	0.760	0.760	0.672	366,700
2025-04-25	0.755	0.765	0.750	0.765	0.676	186,400
2025-04-24	0.750	0.755	0.750	0.755	0.667	215,400
2025-04-23	0.750	0.755	0.750	0.750	0.663	386,700
2025-04-22	0.755	0.755	0.745	0.750	0.663	294,900
2025-04-21	0.755	0.760	0.750	0.755	0.667	120,400
2025-04-18	0.755	0.760	0.750	0.755	0.667	117,300
2025-04-17	0.760	0.760	0.755	0.755	0.667	265,900
2025-04-16	0.760	0.765	0.755	0.755	0.667	296,400
2025-04-15	0.755	0.760	0.750	0.760	0.672	603,400
2025-04-14	0.740	0.755	0.740	0.745	0.659	796,300
2025-04-11	0.730	0.740	0.730	0.735	0.650	733,400
2025-04-10	0.730	0.740	0.730	0.735	0.650	1,005,600
2025-04-09	0.755	0.755	0.715	0.725	0.641	2,341,800
2025-04-08	0.735	0.750	0.735	0.745	0.659	674,000
2025-04-07	0.765	0.770	0.730	0.735	0.650	2,702,900
2025-04-04	0.775	0.775	0.770	0.770	0.681	368,100
2025-04-03	0.770	0.775	0.770	0.775	0.685	144,800
2025-04-02	0.775	0.780	0.770	0.770	0.681	252,300
2025-03-28	0.775	0.775	0.770	0.775	0.685	507,600
2025-03-27	0.775	0.780	0.770	0.770	0.681	954,300
2025-03-26	0.775	0.775	0.770	0.775	0.685	168,100
2025-03-25	0.775	0.775	0.770	0.770	0.681	350,300
2025-03-24	0.775	0.775	0.770	0.775	0.685	202,100
2025-03-21	0.775	0.775	0.770	0.770	0.681	222,900
2025-03-20	0.770	0.785	0.770	0.775	0.685	650,900
2025-03-19	0.770	0.775	0.765	0.770	0.681	574,500
2025-03-17	0.765	0.770	0.765	0.765	0.676	169,400
2025-03-14	0.760	0.770	0.760	0.770	0.681	510,600
2025-03-13	0.765	0.765	0.760	0.765	0.676	160,100
2025-03-12	0.760	0.765	0.760	0.760	0.672	808,300
2025-03-11	0.765	0.765	0.760	0.760	0.672	1,491,400
2025-03-10	0.770	0.770	0.765	0.765	0.676	325,600
2025-03-07	0.765	0.770	0.765	0.770	0.681	265,100
2025-03-06	0.770	0.775	0.765	0.765	0.676	627,400
2025-03-05	0.770	0.775	0.765	0.770	0.681	424,400
2025-03-04	0.775	0.775	0.760	0.770	0.681	2,768,900
2025-03-03	0.775	0.780	0.770	0.770	0.681	513,800
2025-02-28	0.775	0.780	0.775	0.775	0.685	1,288,800
2025-02-27	0.775	0.780	0.775	0.775	0.685	127,900
2025-02-26	0.780	0.780	0.775	0.775	0.685	873,800
2025-02-25	0.780	0.780	0.775	0.780	0.689	368,200
2025-02-24	0.780	0.780	0.775	0.775	0.685	494,300
2025-02-21	0.780	0.785	0.775	0.780	0.689	513,000
2025-02-20	0.780	0.785	0.780	0.780	0.689	72,200
2025-02-19	0.780	0.785	0.780	0.780	0.689	338,700
2025-02-18	0.785	0.785	0.780	0.780	0.689	358,000
2025-02-17	0.785	0.785	0.780	0.785	0.694	589,400
2025-02-14	0.785	0.785	0.780	0.785	0.694	243,700
2025-02-13	0.785	0.785	0.780	0.785	0.694	733,900
2025-02-12	0.785	0.785	0.780	0.780	0.689	447,800
2025-02-10	0.785	0.785	0.780	0.785	0.694	280,400
2025-02-07	0.780	0.785	0.775	0.780	0.689	1,482,500
2025-02-06	0.810	0.810	0.800	0.805	0.684	1,226,900
2025-02-05	0.805	0.815	0.805	0.810	0.688	2,017,200
2025-02-04	0.805	0.805	0.805	0.805	0.684	1,243,100

← NewerPage 7 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.