Sentral REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.625	0.625	0.620	0.625	0.625	189,700
2026-10-16	0.625	0.625	0.620	0.625	0.625	438,100
2026-10-15	0.630	0.630	0.620	0.625	0.625	447,300
2026-10-14	0.630	0.635	0.630	0.630	0.630	500,400
2026-10-13	0.635	0.635	0.630	0.635	0.635	127,100
2026-10-12	0.635	0.640	0.635	0.635	0.635	119,300
2026-10-09	0.630	0.635	0.630	0.635	0.635	174,900
2026-10-08	0.630	0.635	0.630	0.630	0.630	120,400
2026-10-07	0.640	0.645	0.630	0.630	0.630	1,541,300
2026-10-06	0.650	0.650	0.635	0.640	0.640	404,700
2026-10-05	0.645	0.650	0.645	0.650	0.650	215,700
2026-10-02	0.635	0.645	0.635	0.640	0.640	282,500
2026-10-01	0.645	0.650	0.635	0.635	0.635	1,053,800
2026-09-30	0.655	0.660	0.645	0.645	0.645	1,206,100
2026-09-29	0.660	0.660	0.655	0.655	0.655	92,400
2026-09-28	0.655	0.660	0.655	0.660	0.660	97,400
2026-09-25	0.650	0.655	0.650	0.655	0.655	256,100
2026-09-24	0.655	0.655	0.645	0.650	0.650	1,180,200
2026-09-23	0.655	0.655	0.650	0.655	0.655	774,500
2026-09-22	0.660	0.660	0.650	0.650	0.650	625,500
2026-09-21	0.660	0.660	0.650	0.655	0.655	975,700
2026-09-18	0.655	0.660	0.655	0.660	0.660	346,200
2026-09-17	0.655	0.660	0.650	0.655	0.655	144,000
2026-09-16	0.655	0.655	0.655	0.655	0.655	0
2026-09-15	0.650	0.660	0.650	0.655	0.655	551,500
2026-09-14	0.665	0.665	0.650	0.650	0.650	1,688,100
2026-09-11	0.665	0.665	0.660	0.665	0.665	247,700
2026-09-10	0.660	0.665	0.660	0.665	0.665	269,400
2026-09-09	0.665	0.665	0.660	0.660	0.660	180,700
2026-09-08	0.660	0.670	0.660	0.665	0.665	199,100
2026-09-07	0.655	0.665	0.655	0.660	0.660	459,700
2026-09-04	0.670	0.675	0.655	0.655	0.655	2,652,700
2026-09-03	0.680	0.680	0.670	0.670	0.670	2,335,900
2026-09-02	0.680	0.680	0.675	0.680	0.680	171,900
2026-09-01	0.675	0.680	0.675	0.680	0.680	472,700
2026-08-31	0.675	0.675	0.675	0.675	0.675	0
2026-08-28	0.680	0.680	0.675	0.675	0.675	353,100
2026-08-27	0.680	0.685	0.675	0.680	0.680	618,200
2026-08-26	0.690	0.690	0.675	0.680	0.680	1,598,100
2026-08-25	0.680	0.680	0.680	0.680	0.680	0
2026-08-24	0.690	0.690	0.680	0.680	0.680	1,178,300
2026-08-21	0.695	0.700	0.690	0.690	0.690	2,145,000
2026-08-20	0.700	0.700	0.695	0.695	0.695	687,000
2026-08-19	0.725	0.725	0.715	0.720	0.688	1,547,500
2026-08-18	0.730	0.730	0.720	0.725	0.693	589,600
2026-08-17	0.730	0.730	0.725	0.730	0.698	438,000
2026-08-14	0.725	0.730	0.720	0.730	0.698	414,400
2026-08-13	0.725	0.725	0.720	0.725	0.693	272,200
2026-08-12	0.730	0.730	0.720	0.725	0.693	330,500
2026-08-11	0.730	0.730	0.725	0.730	0.698	566,700
2026-08-10	0.730	0.730	0.725	0.730	0.698	373,400
2026-08-07	0.730	0.735	0.725	0.730	0.698	1,231,400
2026-08-06	0.730	0.735	0.725	0.735	0.703	592,000
2026-08-05	0.730	0.735	0.730	0.730	0.698	571,600
2026-08-04	0.735	0.735	0.730	0.730	0.698	395,100
2026-08-03	0.735	0.735	0.730	0.735	0.703	229,900
2026-07-31	0.735	0.735	0.730	0.735	0.703	821,000
2026-07-30	0.730	0.730	0.725	0.730	0.698	121,900
2026-07-29	0.730	0.735	0.725	0.730	0.698	459,300
2026-07-28	0.720	0.730	0.720	0.730	0.698	501,400

Page 1 of 5 · 248 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.