Skip to main content
Sentral REIT (KLSE:SENTRAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.775
-0.005 (-0.64%)
At close: Mar 9, 2026

Sentral REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.780.780.780.780.78-181,600
Mar 5, 20260.780.790.780.780.78-352,300
Mar 4, 20260.780.790.780.780.78-312,000
Mar 3, 20260.790.790.780.780.78-564,400
Mar 2, 20260.790.790.780.780.78-0.64%1,928,100
Feb 27, 20260.790.790.780.790.79-0.63%1,266,900
Feb 26, 20260.790.790.790.790.79-446,100
Feb 25, 20260.790.800.790.790.79-0.63%171,700
Feb 24, 20260.790.800.790.800.80-1,022,400
Feb 23, 20260.800.800.790.800.80-0.63%224,500
Feb 20, 20260.790.800.790.800.801.27%1,248,400
Feb 19, 20260.790.790.780.790.790.64%127,300
Feb 16, 20260.790.790.780.790.79-571,300
Feb 13, 20260.790.790.780.790.790.64%482,500
Feb 12, 20260.780.790.780.780.780.65%746,400
Feb 11, 20260.780.790.770.780.78-0.64%1,411,200
Feb 10, 20260.780.780.770.780.780.65%440,700
Feb 9, 20260.780.780.770.780.78-3.13%2,177,500
Feb 6, 20260.810.810.800.800.77-1.23%2,297,100
Feb 5, 20260.800.810.800.810.781.25%736,400
Feb 4, 20260.800.810.800.800.77-793,000
Feb 3, 20260.800.810.800.800.77-1,958,500
Jan 30, 20260.800.800.800.800.770.63%1,842,800
Jan 29, 20260.800.810.800.800.77-0.63%799,600
Jan 28, 20260.800.810.800.800.77-0.62%2,061,000
Jan 27, 20260.810.810.800.810.77-1,461,700
Jan 26, 20260.800.810.790.810.77-2,485,700
Jan 23, 20260.810.810.800.810.770.63%786,400
Jan 22, 20260.800.810.800.800.77-1,397,300
Jan 21, 20260.810.810.800.800.77-0.62%807,600
Jan 20, 20260.810.810.800.810.77-0.62%701,800
Jan 19, 20260.810.820.810.810.78-639,800
Jan 16, 20260.810.820.810.810.78-828,400
Jan 15, 20260.810.810.810.810.780.62%161,500
Jan 14, 20260.810.810.810.810.77-690,200
Jan 13, 20260.800.810.800.810.770.63%1,799,300
Jan 12, 20260.800.810.800.800.77-1,222,000
Jan 9, 20260.800.800.800.800.770.63%889,100
Jan 8, 20260.800.800.790.800.770.63%322,700
Jan 7, 20260.790.800.790.790.760.64%281,500
Jan 6, 20260.790.800.790.790.76-0.63%869,500
Jan 5, 20260.800.800.790.790.76-0.63%483,000
Jan 2, 20260.800.800.790.800.77-361,600
Dec 31, 20250.790.800.790.800.770.63%176,700
Dec 30, 20250.790.800.790.790.760.64%208,900
Dec 29, 20250.790.800.790.790.76-0.63%443,900
Dec 26, 20250.790.800.790.790.76-407,400
Dec 24, 20250.790.790.790.790.76-153,000
Dec 23, 20250.780.790.780.790.761.28%269,200
Dec 22, 20250.790.790.780.780.75-0.64%152,700
Dec 19, 20250.790.790.780.790.76-262,400
Dec 18, 20250.790.790.780.790.76-729,000
Dec 17, 20250.790.790.780.790.76-305,400
Dec 16, 20250.790.790.780.790.76-317,100
Dec 15, 20250.790.790.780.790.76-535,600
Dec 12, 20250.780.790.780.790.761.29%623,200
Dec 11, 20250.780.780.780.780.75-0.64%108,600
Dec 10, 20250.780.780.780.780.750.65%234,300
Dec 9, 20250.780.780.780.780.75-214,200
Dec 8, 20250.780.780.780.780.75-106,300
Dec 5, 20250.780.780.780.780.75-173,500
Dec 4, 20250.780.780.780.780.750.65%179,600
Dec 3, 20250.770.780.770.770.740.65%485,300
Dec 2, 20250.770.780.770.770.74-0.65%2,506,000
Dec 1, 20250.770.780.760.770.74-5,531,700
Nov 28, 20250.780.780.770.770.74-0.65%1,549,700
Nov 27, 20250.780.790.770.780.75-0.64%2,885,800
Nov 26, 20250.790.790.780.780.75-1.27%3,393,000
Nov 25, 20250.790.800.790.790.76-172,100
Nov 24, 20250.790.800.790.790.760.64%578,200
Nov 21, 20250.790.790.790.790.76-0.63%521,700
Nov 20, 20250.790.790.790.790.760.64%52,600
Nov 19, 20250.790.790.790.790.76-0.63%216,800
Nov 18, 20250.790.790.790.790.76-810,400
Nov 17, 20250.790.790.790.790.760.64%142,800
Nov 14, 20250.790.790.790.790.760.64%140,100
Nov 13, 20250.790.790.780.780.75-0.64%116,400
Nov 12, 20250.790.790.780.790.76-218,200
Nov 11, 20250.790.790.780.790.760.64%116,800
Nov 10, 20250.790.790.780.780.75-0.64%317,500
Nov 7, 20250.780.790.780.790.760.64%691,700
Nov 6, 20250.780.790.780.780.75-0.64%361,000
Nov 5, 20250.790.790.780.790.76-275,600
Nov 4, 20250.780.790.780.790.761.29%79,200
Nov 3, 20250.780.790.780.780.75-345,400
Oct 31, 20250.780.780.780.780.75-143,700
Oct 30, 20250.780.780.780.780.75-0.64%118,000
Oct 29, 20250.780.780.780.780.750.65%86,800
Oct 28, 20250.780.780.780.780.75-0.64%87,800
Oct 27, 20250.780.780.770.780.750.65%1,095,700
Oct 24, 20250.780.780.780.780.75-264,800
Oct 23, 20250.780.780.780.780.75-0.64%229,900
Oct 22, 20250.780.780.770.780.75-968,800
Oct 21, 20250.780.780.780.780.750.65%488,800
Oct 17, 20250.790.790.780.780.75-1.27%806,900
Oct 16, 20250.780.790.780.790.761.29%403,600
Oct 15, 20250.780.790.780.780.75-1,637,100
Oct 14, 20250.790.790.780.780.75-0.64%567,300
Oct 13, 20250.780.790.780.780.75-0.64%134,900
Oct 10, 20250.790.790.780.790.76-167,400