Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.795	0.800	0.790	0.795	0.675	573,300
2024-11-04	0.795	0.795	0.790	0.795	0.675	357,000
2024-11-01	0.800	0.800	0.790	0.795	0.675	160,200
2024-10-30	0.795	0.795	0.790	0.795	0.675	285,300
2024-10-29	0.790	0.800	0.790	0.795	0.675	353,900
2024-10-28	0.800	0.800	0.790	0.790	0.671	1,402,600
2024-10-25	0.800	0.805	0.800	0.800	0.679	398,000
2024-10-24	0.800	0.800	0.795	0.795	0.675	178,300
2024-10-23	0.800	0.805	0.800	0.800	0.679	678,300
2024-10-22	0.800	0.800	0.795	0.800	0.679	363,100
2024-10-21	0.795	0.800	0.795	0.800	0.679	1,084,800
2024-10-18	0.790	0.805	0.785	0.805	0.684	1,062,200
2024-10-17	0.785	0.790	0.785	0.785	0.667	424,600
2024-10-16	0.790	0.790	0.785	0.785	0.667	426,000
2024-10-15	0.785	0.790	0.785	0.790	0.671	323,600
2024-10-14	0.790	0.790	0.785	0.785	0.667	379,200
2024-10-11	0.790	0.790	0.785	0.790	0.671	249,300
2024-10-10	0.785	0.790	0.785	0.790	0.671	206,100
2024-10-09	0.785	0.790	0.785	0.785	0.667	307,600
2024-10-08	0.785	0.790	0.780	0.785	0.667	378,100
2024-10-07	0.785	0.790	0.780	0.780	0.663	307,800
2024-10-04	0.775	0.785	0.775	0.785	0.667	475,500
2024-10-03	0.770	0.780	0.770	0.775	0.658	780,900
2024-10-02	0.790	0.790	0.765	0.770	0.654	5,564,900
2024-10-01	0.790	0.790	0.785	0.785	0.667	645,500
2024-09-30	0.775	0.785	0.775	0.785	0.667	576,300
2024-09-27	0.780	0.785	0.770	0.775	0.658	5,757,100
2024-09-26	0.795	0.800	0.775	0.780	0.663	4,721,100
2024-09-25	0.795	0.800	0.795	0.795	0.675	346,300
2024-09-24	0.800	0.805	0.800	0.800	0.679	192,100
2024-09-23	0.800	0.805	0.800	0.800	0.679	323,400
2024-09-20	0.800	0.800	0.795	0.800	0.679	282,100
2024-09-19	0.805	0.805	0.790	0.795	0.675	347,200
2024-09-18	0.795	0.800	0.790	0.800	0.679	350,300
2024-09-17	0.790	0.800	0.790	0.795	0.675	205,300
2024-09-13	0.790	0.795	0.790	0.790	0.671	146,500
2024-09-12	0.790	0.795	0.785	0.785	0.667	201,800
2024-09-11	0.795	0.795	0.790	0.795	0.675	203,400
2024-09-10	0.795	0.795	0.795	0.795	0.675	153,100
2024-09-09	0.795	0.800	0.790	0.795	0.675	169,700
2024-09-06	0.795	0.800	0.795	0.795	0.675	165,100
2024-09-05	0.800	0.800	0.790	0.795	0.675	301,600
2024-09-04	0.795	0.800	0.795	0.800	0.679	205,900
2024-09-03	0.795	0.800	0.795	0.800	0.679	147,600
2024-09-02	0.790	0.800	0.790	0.790	0.671	740,400
2024-08-30	0.785	0.790	0.785	0.790	0.671	110,500
2024-08-29	0.785	0.790	0.785	0.785	0.667	301,100
2024-08-28	0.790	0.790	0.785	0.790	0.671	214,000
2024-08-27	0.790	0.790	0.785	0.790	0.671	372,300
2024-08-26	0.785	0.790	0.785	0.790	0.671	652,500
2024-08-23	0.785	0.790	0.780	0.785	0.667	440,000
2024-08-22	0.790	0.790	0.780	0.790	0.671	967,600
2024-08-21	0.795	0.795	0.785	0.790	0.671	1,445,500
2024-08-20	0.815	0.820	0.815	0.815	0.691	975,700
2024-08-19	0.815	0.820	0.810	0.815	0.691	940,300
2024-08-16	0.815	0.820	0.810	0.815	0.691	826,100
2024-08-15	0.815	0.815	0.810	0.815	0.691	823,600
2024-08-14	0.815	0.815	0.815	0.815	0.691	504,100
2024-08-13	0.815	0.815	0.810	0.815	0.691	308,300
2024-08-12	0.810	0.815	0.810	0.815	0.691	482,800

← NewerPage 9 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.