Skip to main content
Eversendai Corporation Berhad (KLSE:SENDAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.420
-0.005 (-1.18%)
At close: Mar 6, 2026

KLSE:SENDAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.430.410.420.42-1.18%1,437,500
Mar 5, 20260.440.440.430.430.43-1.16%1,448,700
Mar 4, 20260.430.440.430.430.43-1.15%1,119,700
Mar 3, 20260.460.470.430.440.44-5.43%4,156,400
Mar 2, 20260.460.470.440.460.46-8.00%6,099,100
Feb 27, 20260.520.520.500.500.50-1.96%2,292,800
Feb 26, 20260.540.550.500.510.51-5.56%3,521,000
Feb 25, 20260.530.570.520.540.542.86%10,837,000
Feb 24, 20260.510.530.510.530.531.94%1,859,400
Feb 23, 20260.530.540.510.520.52-3.74%2,363,600
Feb 20, 20260.520.540.510.540.542.88%3,043,700
Feb 19, 20260.490.530.480.520.527.22%5,139,100
Feb 16, 20260.490.490.480.490.49-1.02%142,100
Feb 13, 20260.480.490.480.490.49-488,200
Feb 12, 20260.490.500.490.490.491.03%1,757,200
Feb 11, 20260.490.490.480.490.49-1.02%642,100
Feb 10, 20260.490.500.480.490.49-1,712,700
Feb 9, 20260.430.510.430.490.4913.95%5,125,900
Feb 6, 20260.430.440.410.430.43-3.37%3,472,800
Feb 5, 20260.470.470.440.450.45-5.32%944,300
Feb 4, 20260.460.480.460.470.473.30%2,445,500
Feb 3, 20260.450.460.440.460.461.11%531,600
Jan 30, 20260.470.470.450.450.45-2.17%646,300
Jan 29, 20260.440.460.430.460.464.55%1,369,700
Jan 28, 20260.440.440.430.440.44-508,200
Jan 27, 20260.470.470.440.440.44-4.35%1,392,300
Jan 26, 20260.470.470.450.460.46-1.08%1,576,700
Jan 23, 20260.480.480.460.470.47-2.11%780,200
Jan 22, 20260.470.480.460.480.481.06%1,646,300
Jan 21, 20260.450.480.450.470.474.44%3,091,400
Jan 20, 20260.460.460.450.450.45-1.10%1,226,200
Jan 19, 20260.430.460.430.460.467.06%3,318,600
Jan 16, 20260.430.440.430.430.43-1,143,200
Jan 15, 20260.440.440.420.430.43-3.41%1,649,000
Jan 14, 20260.430.440.430.440.441.15%1,366,300
Jan 13, 20260.440.450.430.440.44-1.14%1,027,900
Jan 12, 20260.460.470.430.440.44-3.30%2,840,600
Jan 9, 20260.460.470.440.460.46-3,792,600
Jan 8, 20260.430.460.420.460.467.06%5,996,700
Jan 7, 20260.430.430.420.430.43-1.16%1,785,300
Jan 6, 20260.430.440.430.430.43-1,017,500
Jan 5, 20260.420.440.420.430.432.38%2,086,100
Jan 2, 20260.410.430.400.420.422.44%1,930,800
Dec 31, 20250.420.420.410.410.41-2.38%1,370,800
Dec 30, 20250.430.430.420.420.42-1.18%893,500
Dec 29, 20250.430.440.420.430.43-1.16%944,100
Dec 26, 20250.420.450.420.430.432.38%2,381,200
Dec 24, 20250.420.420.410.420.421.20%318,300
Dec 23, 20250.420.420.410.420.42-712,400
Dec 22, 20250.420.430.420.420.42-1.19%543,500
Dec 19, 20250.420.420.420.420.42-793,400
Dec 18, 20250.420.430.410.420.42-1,335,600
Dec 17, 20250.430.430.410.420.42-1.18%745,700
Dec 16, 20250.430.440.420.430.43-2.30%1,302,600
Dec 15, 20250.460.460.430.440.44-4.40%2,357,400
Dec 12, 20250.450.470.450.460.461.11%881,200
Dec 11, 20250.470.480.450.450.45-3.23%2,342,300
Dec 10, 20250.470.480.460.470.47-1.06%751,100
Dec 9, 20250.470.480.460.470.47-1.05%1,274,600
Dec 8, 20250.490.490.460.480.48-2.06%1,178,300
Dec 5, 20250.480.490.480.490.491.04%2,970,000
Dec 4, 20250.480.490.460.480.48-1,843,700
Dec 3, 20250.460.490.450.480.484.35%3,759,100
Dec 2, 20250.450.480.450.460.46-2.13%2,310,400
Dec 1, 20250.470.480.440.470.47-3,719,100
Nov 28, 20250.490.500.470.470.47-4.08%6,488,600
Nov 27, 20250.440.490.410.490.4913.95%14,622,600
Nov 26, 20250.400.450.400.430.437.50%8,428,800
Nov 25, 20250.350.400.350.400.4015.94%5,730,800
Nov 24, 20250.330.350.330.350.352.99%1,204,400
Nov 21, 20250.320.340.320.340.344.69%1,022,700
Nov 20, 20250.320.330.320.320.32-1,243,700
Nov 19, 20250.320.320.310.320.32-637,200
Nov 18, 20250.330.340.320.320.32-3.03%4,127,800
Nov 17, 20250.350.350.330.330.33-2.94%1,438,300
Nov 14, 20250.360.360.340.340.34-4.23%1,561,000
Nov 13, 20250.360.360.360.360.36-1,278,100
Nov 12, 20250.370.370.360.360.36-2.74%945,900
Nov 11, 20250.360.390.360.370.371.39%1,634,400
Nov 10, 20250.360.370.360.360.36-155,200
Nov 7, 20250.360.370.360.360.36-1.37%880,900
Nov 6, 20250.370.370.370.370.37-1.35%313,300
Nov 5, 20250.370.380.370.370.37-923,000
Nov 4, 20250.380.380.370.370.37-2.63%593,500
Nov 3, 20250.380.390.380.380.38-876,500
Oct 31, 20250.390.390.380.380.38-1.30%904,600
Oct 30, 20250.390.400.390.390.39-2.53%1,284,100
Oct 29, 20250.390.400.390.400.40-576,500
Oct 28, 20250.400.400.400.400.40-1.25%570,900
Oct 27, 20250.400.400.400.400.40-365,600
Oct 24, 20250.400.410.400.400.40-1,083,200
Oct 23, 20250.400.410.400.400.40-950,000
Oct 22, 20250.410.410.400.400.40-1.23%1,117,800
Oct 21, 20250.400.420.400.410.412.53%2,287,400
Oct 17, 20250.410.410.390.400.40-2.47%1,958,900
Oct 16, 20250.410.410.400.410.41-1.22%1,361,600
Oct 15, 20250.400.410.400.410.411.23%465,500
Oct 14, 20250.420.420.400.410.41-3.57%1,576,400
Oct 13, 20250.390.440.390.420.426.33%7,213,300
Oct 10, 20250.390.400.390.400.401.28%1,474,100