Skip to main content
Eversendai Corporation Berhad (KLSE:SENDAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.485
+0.005 (1.04%)
At close: Dec 5, 2025

KLSE:SENDAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.400.400.390.390.39-1.27%3,598,000
Oct 8, 20250.400.400.390.400.40-1.25%3,624,200
Oct 7, 20250.400.410.400.400.40-2,105,400
Oct 6, 20250.420.420.400.400.40-3.61%3,140,000
Oct 3, 20250.430.430.420.420.42-2.35%665,200
Oct 2, 20250.420.430.420.430.433.66%1,144,900
Oct 1, 20250.410.420.410.410.41-1.20%1,017,000
Sep 30, 20250.420.420.410.420.42-587,300
Sep 29, 20250.420.430.410.420.42-2.35%1,272,700
Sep 26, 20250.430.430.420.430.43-1,283,600
Sep 25, 20250.430.440.420.430.43-2,076,500
Sep 24, 20250.430.430.420.430.43-1,050,300
Sep 23, 20250.410.430.410.430.433.66%1,431,200
Sep 22, 20250.420.420.410.410.41-1.20%581,600
Sep 19, 20250.410.420.410.420.421.22%1,934,000
Sep 18, 20250.410.420.400.410.41-1,720,900
Sep 17, 20250.400.420.400.410.412.50%3,464,000
Sep 12, 20250.400.410.400.400.40-1,781,000
Sep 11, 20250.410.420.400.400.40-1.23%2,888,300
Sep 10, 20250.420.420.400.410.41-4.71%3,653,100
Sep 9, 20250.420.430.420.430.431.19%812,500
Sep 8, 20250.430.430.420.420.42-1.18%2,932,000
Sep 4, 20250.430.430.420.430.43-1.16%4,698,200
Sep 3, 20250.440.440.430.430.43-1,405,300
Sep 2, 20250.450.450.430.430.43-3.37%2,751,900
Aug 29, 20250.460.470.450.450.451.14%12,011,300
Aug 28, 20250.430.460.430.440.443.53%4,325,900
Aug 27, 20250.430.450.430.430.43-1.16%2,641,900
Aug 26, 20250.430.440.430.430.43-416,100
Aug 25, 20250.440.450.430.430.43-3.37%782,900
Aug 22, 20250.440.450.440.450.451.14%719,500
Aug 21, 20250.440.450.440.440.442.33%2,208,500
Aug 20, 20250.420.430.420.430.432.38%1,826,400
Aug 19, 20250.430.430.420.420.42-2.33%2,711,700
Aug 18, 20250.430.430.430.430.43-646,300
Aug 15, 20250.440.440.430.430.43-930,500
Aug 14, 20250.440.440.430.430.43-2.27%1,742,900
Aug 13, 20250.430.450.430.440.442.33%1,435,700
Aug 12, 20250.430.440.430.430.43-1,187,200
Aug 11, 20250.430.440.430.430.43-1.15%2,097,400
Aug 8, 20250.440.440.430.440.44-1.14%1,498,100
Aug 7, 20250.430.440.430.440.441.15%2,594,900
Aug 6, 20250.440.450.440.440.44-1.14%1,256,500
Aug 5, 20250.460.460.440.440.44-2.22%2,894,800
Aug 4, 20250.470.490.450.450.45-2.17%13,597,400
Aug 1, 20250.430.470.430.460.468.24%10,419,700
Jul 31, 20250.440.440.430.430.43-2.30%2,429,000
Jul 30, 20250.440.440.430.440.44-1.14%1,237,400
Jul 29, 20250.440.450.430.440.441.15%790,100
Jul 28, 20250.440.440.430.440.44-1.14%1,443,900
Jul 25, 20250.440.440.440.440.44-1.12%1,060,500
Jul 24, 20250.440.450.440.450.452.30%738,800
Jul 23, 20250.440.440.430.440.44-943,000
Jul 22, 20250.440.450.440.440.44-1.14%692,100
Jul 21, 20250.450.450.440.440.44-2.22%962,800
Jul 18, 20250.430.460.430.450.454.65%2,610,800
Jul 17, 20250.440.440.430.430.43-1.15%1,861,000
Jul 16, 20250.450.450.440.440.44-2.25%1,653,000
Jul 15, 20250.450.460.440.450.45-1.11%1,406,500
Jul 14, 20250.460.470.450.450.45-1.10%1,621,800