Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.805	0.805	0.800	0.805	0.684	1,072,100
2025-01-31	0.805	0.805	0.800	0.805	0.684	453,800
2025-01-28	0.805	0.805	0.800	0.805	0.684	532,800
2025-01-27	0.805	0.805	0.800	0.805	0.684	725,800
2025-01-24	0.800	0.805	0.800	0.805	0.684	763,800
2025-01-23	0.800	0.805	0.800	0.800	0.679	1,311,400
2025-01-22	0.800	0.805	0.795	0.800	0.679	891,800
2025-01-21	0.795	0.800	0.795	0.795	0.675	382,300
2025-01-20	0.790	0.795	0.790	0.795	0.675	1,984,900
2025-01-17	0.795	0.795	0.790	0.790	0.671	218,400
2025-01-16	0.790	0.795	0.785	0.795	0.675	278,600
2025-01-15	0.790	0.790	0.785	0.790	0.671	517,500
2025-01-14	0.795	0.795	0.790	0.790	0.671	1,877,800
2025-01-13	0.795	0.795	0.790	0.795	0.675	634,400
2025-01-10	0.795	0.795	0.790	0.795	0.675	550,200
2025-01-09	0.790	0.795	0.790	0.790	0.671	231,300
2025-01-08	0.795	0.795	0.790	0.790	0.671	222,000
2025-01-07	0.795	0.795	0.790	0.795	0.675	425,400
2025-01-06	0.795	0.795	0.790	0.790	0.671	931,900
2025-01-03	0.790	0.795	0.790	0.795	0.675	618,700
2025-01-02	0.790	0.795	0.790	0.790	0.671	1,443,700
2024-12-31	0.795	0.800	0.790	0.795	0.675	502,800
2024-12-30	0.795	0.795	0.790	0.790	0.671	210,700
2024-12-27	0.790	0.795	0.785	0.795	0.675	318,800
2024-12-26	0.790	0.795	0.785	0.790	0.671	354,200
2024-12-24	0.785	0.790	0.785	0.790	0.671	314,400
2024-12-23	0.790	0.790	0.785	0.785	0.667	861,800
2024-12-20	0.785	0.790	0.785	0.785	0.667	950,700
2024-12-19	0.795	0.795	0.785	0.785	0.667	1,251,000
2024-12-18	0.790	0.795	0.790	0.790	0.671	361,900
2024-12-17	0.790	0.795	0.790	0.790	0.671	719,200
2024-12-16	0.795	0.800	0.785	0.790	0.671	2,055,300
2024-12-13	0.795	0.800	0.790	0.790	0.671	176,800
2024-12-12	0.795	0.795	0.790	0.795	0.675	398,800
2024-12-11	0.795	0.800	0.790	0.795	0.675	403,200
2024-12-10	0.795	0.800	0.790	0.790	0.671	598,300
2024-12-09	0.795	0.795	0.790	0.795	0.675	519,400
2024-12-06	0.790	0.795	0.790	0.795	0.675	775,300
2024-12-05	0.790	0.800	0.790	0.790	0.671	674,500
2024-12-04	0.790	0.795	0.790	0.790	0.671	674,300
2024-12-03	0.795	0.795	0.790	0.790	0.671	208,500
2024-12-02	0.795	0.795	0.790	0.795	0.675	537,000
2024-11-29	0.795	0.800	0.790	0.790	0.671	836,500
2024-11-28	0.795	0.795	0.790	0.795	0.675	509,600
2024-11-27	0.790	0.795	0.790	0.790	0.671	170,100
2024-11-26	0.795	0.795	0.790	0.790	0.671	111,000
2024-11-25	0.790	0.795	0.790	0.795	0.675	1,154,800
2024-11-22	0.795	0.795	0.790	0.790	0.671	75,600
2024-11-21	0.790	0.795	0.790	0.790	0.671	346,700
2024-11-20	0.790	0.795	0.790	0.790	0.671	278,100
2024-11-19	0.795	0.795	0.790	0.790	0.671	84,100
2024-11-18	0.785	0.795	0.785	0.795	0.675	369,200
2024-11-15	0.790	0.795	0.785	0.785	0.667	1,336,100
2024-11-14	0.785	0.790	0.780	0.790	0.671	448,300
2024-11-13	0.795	0.795	0.780	0.780	0.663	4,238,500
2024-11-12	0.795	0.795	0.790	0.795	0.675	1,040,900
2024-11-11	0.795	0.795	0.790	0.790	0.671	794,900
2024-11-08	0.795	0.795	0.790	0.795	0.675	1,170,300
2024-11-07	0.795	0.795	0.790	0.795	0.675	582,500
2024-11-06	0.795	0.805	0.790	0.795	0.675	1,768,600

← NewerPage 8 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.