KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	716,900
Apr 24, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,363,900
Apr 23, 2026	0.30	0.36	0.29	0.34	0.34	15.52%	5,646,100
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,699,700
Apr 21, 2026	0.30	0.30	0.29	0.30	0.30	-	860,600
Apr 20, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	1,194,100
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	1,139,000
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,289,900
Apr 15, 2026	0.28	0.31	0.27	0.30	0.30	9.09%	4,270,600
Apr 14, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	1,401,900
Apr 13, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	535,700
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	1,388,700
Apr 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,393,100
Apr 8, 2026	0.27	0.28	0.26	0.28	0.28	7.84%	3,351,200
Apr 7, 2026	0.26	0.27	0.25	0.26	0.26	2.00%	1,322,000
Apr 6, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	1,544,200
Apr 3, 2026	0.26	0.27	0.25	0.26	0.26	-	1,772,700
Apr 2, 2026	0.26	0.26	0.24	0.26	0.26	2.00%	2,147,900
Apr 1, 2026	0.24	0.26	0.23	0.25	0.25	6.38%	6,460,000
Mar 31, 2026	0.24	0.24	0.22	0.24	0.24	-	10,330,200
Mar 30, 2026	0.25	0.25	0.23	0.24	0.24	-6.00%	16,721,400
Mar 27, 2026	0.27	0.27	0.25	0.25	0.25	-9.09%	14,726,200
Mar 26, 2026	0.28	0.28	0.27	0.28	0.28	-	8,150,300
Mar 25, 2026	0.32	0.32	0.25	0.28	0.28	-22.54%	33,788,900
Mar 24, 2026	0.36	0.36	0.34	0.36	0.36	-2.74%	4,903,600
Mar 19, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	1,703,300
Mar 18, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	3,513,500
Mar 17, 2026	0.36	0.37	0.35	0.36	0.36	-	2,938,300
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	3,361,400
Mar 13, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	4,111,400
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-3.75%	4,458,900
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	837,900
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	1,962,800
Mar 9, 2026	0.41	0.41	0.35	0.40	0.40	-5.95%	7,239,100
Mar 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	1,437,500
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	1,448,700
Mar 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	1,119,700
Mar 3, 2026	0.46	0.47	0.43	0.44	0.44	-5.43%	4,156,400
Mar 2, 2026	0.46	0.47	0.44	0.46	0.46	-8.00%	6,099,100
Feb 27, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	2,292,800
Feb 26, 2026	0.54	0.55	0.50	0.51	0.51	-5.56%	3,521,000
Feb 25, 2026	0.53	0.57	0.52	0.54	0.54	2.86%	10,837,000
Feb 24, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	1,859,400
Feb 23, 2026	0.53	0.54	0.51	0.52	0.52	-3.74%	2,363,600
Feb 20, 2026	0.52	0.54	0.51	0.54	0.54	2.88%	3,043,700
Feb 19, 2026	0.49	0.53	0.48	0.52	0.52	7.22%	5,139,100
Feb 16, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	142,100
Feb 13, 2026	0.48	0.49	0.48	0.49	0.49	-	488,200
Feb 12, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,757,200
Feb 11, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	642,100
Feb 10, 2026	0.49	0.50	0.48	0.49	0.49	-	1,712,700
Feb 9, 2026	0.43	0.51	0.43	0.49	0.49	13.95%	5,125,900
Feb 6, 2026	0.43	0.44	0.41	0.43	0.43	-3.37%	3,472,800
Feb 5, 2026	0.47	0.47	0.44	0.45	0.45	-5.32%	944,300
Feb 4, 2026	0.46	0.48	0.46	0.47	0.47	3.30%	2,445,500
Feb 3, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	531,600
Jan 30, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	646,300
Jan 29, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	1,369,700
Jan 28, 2026	0.44	0.44	0.43	0.44	0.44	-	508,200
Jan 27, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	1,392,300
Jan 26, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	1,576,700
Jan 23, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	780,200
Jan 22, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	1,646,300
Jan 21, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	3,091,400
Jan 20, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	1,226,200
Jan 19, 2026	0.43	0.46	0.43	0.46	0.46	7.06%	3,318,600
Jan 16, 2026	0.43	0.44	0.43	0.43	0.43	-	1,143,200
Jan 15, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	1,649,000
Jan 14, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	1,366,300
Jan 13, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	1,027,900
Jan 12, 2026	0.46	0.47	0.43	0.44	0.44	-3.30%	2,840,600
Jan 9, 2026	0.46	0.47	0.44	0.46	0.46	-	3,792,600
Jan 8, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	5,996,700
Jan 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,785,300
Jan 6, 2026	0.43	0.44	0.43	0.43	0.43	-	1,017,500
Jan 5, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	2,086,100
Jan 2, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	1,930,800
Dec 31, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,370,800
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	893,500
Dec 29, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	944,100
Dec 26, 2025	0.42	0.45	0.42	0.43	0.43	2.38%	2,381,200
Dec 24, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	318,300
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	-	712,400
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	543,500
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	793,400
Dec 18, 2025	0.42	0.43	0.41	0.42	0.42	-	1,335,600
Dec 17, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	745,700
Dec 16, 2025	0.43	0.44	0.42	0.43	0.43	-2.30%	1,302,600
Dec 15, 2025	0.46	0.46	0.43	0.44	0.44	-4.40%	2,357,400
Dec 12, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	881,200
Dec 11, 2025	0.47	0.48	0.45	0.45	0.45	-3.23%	2,342,300
Dec 10, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	751,100
Dec 9, 2025	0.47	0.48	0.46	0.47	0.47	-1.05%	1,274,600
Dec 8, 2025	0.49	0.49	0.46	0.48	0.48	-2.06%	1,178,300
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	2,970,000
Dec 4, 2025	0.48	0.49	0.46	0.48	0.48	-	1,843,700
Dec 3, 2025	0.46	0.49	0.45	0.48	0.48	4.35%	3,759,100
Dec 2, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	2,310,400
Dec 1, 2025	0.47	0.48	0.44	0.47	0.47	-	3,719,100
Nov 28, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	6,488,600