Skip to main content
Sentral REIT (KLSE:SENTRAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.775
0.00 (0.00%)
At close: Dec 5, 2025

Sentral REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.780.780.780.78-173,500
Dec 4, 20250.780.780.780.780.780.65%179,600
Dec 3, 20250.770.780.770.770.770.65%485,300
Dec 2, 20250.770.780.770.770.77-0.65%2,506,000
Dec 1, 20250.770.780.760.770.77-5,531,700
Nov 28, 20250.780.780.770.770.77-0.65%1,549,700
Nov 27, 20250.780.790.770.780.78-0.64%2,885,800
Nov 26, 20250.790.790.780.780.78-1.27%3,393,000
Nov 25, 20250.790.800.790.790.79-172,100
Nov 24, 20250.790.800.790.790.790.64%578,200
Nov 21, 20250.790.790.790.790.79-0.63%521,700
Nov 20, 20250.790.790.790.790.790.64%52,600
Nov 19, 20250.790.790.790.790.79-0.63%216,800
Nov 18, 20250.790.790.790.790.79-810,400
Nov 17, 20250.790.790.790.790.790.64%142,800
Nov 14, 20250.790.790.790.790.790.64%140,100
Nov 13, 20250.790.790.780.780.78-0.64%116,400
Nov 12, 20250.790.790.780.790.79-218,200
Nov 11, 20250.790.790.780.790.790.64%116,800
Nov 10, 20250.790.790.780.780.78-0.64%317,500
Nov 7, 20250.780.790.780.790.790.64%691,700
Nov 6, 20250.780.790.780.780.78-0.64%361,000
Nov 5, 20250.790.790.780.790.79-275,600
Nov 4, 20250.780.790.780.790.791.29%79,200
Nov 3, 20250.780.790.780.780.78-345,400
Oct 31, 20250.780.780.780.780.78-143,700
Oct 30, 20250.780.780.780.780.78-0.64%118,000
Oct 29, 20250.780.780.780.780.780.65%86,800
Oct 28, 20250.780.780.780.780.78-0.64%87,800
Oct 27, 20250.780.780.770.780.780.65%1,095,700
Oct 24, 20250.780.780.780.780.78-264,800
Oct 23, 20250.780.780.780.780.78-0.64%229,900
Oct 22, 20250.780.780.770.780.78-968,800
Oct 21, 20250.780.780.780.780.780.65%488,800
Oct 17, 20250.790.790.780.780.78-1.27%806,900
Oct 16, 20250.780.790.780.790.791.29%403,600
Oct 15, 20250.780.790.780.780.78-1,637,100
Oct 14, 20250.790.790.780.780.78-0.64%567,300
Oct 13, 20250.780.790.780.780.78-0.64%134,900
Oct 10, 20250.790.790.780.790.79-167,400
Oct 9, 20250.780.790.780.790.790.64%162,800
Oct 8, 20250.780.790.780.780.780.65%497,600
Oct 7, 20250.790.790.780.780.78-1.27%1,503,800
Oct 6, 20250.790.790.790.790.79-405,300
Oct 3, 20250.790.790.780.790.790.64%683,200
Oct 2, 20250.790.790.780.780.78-597,200
Oct 1, 20250.790.790.780.780.78-219,000
Sep 30, 20250.780.790.780.780.78-168,900
Sep 29, 20250.790.790.780.780.78-0.64%151,900
Sep 26, 20250.780.790.780.790.791.29%162,200
Sep 25, 20250.790.790.780.780.78-1.27%195,100
Sep 24, 20250.780.790.780.790.79-338,400
Sep 23, 20250.790.790.780.790.79-192,900
Sep 22, 20250.790.790.780.790.79-206,900
Sep 19, 20250.780.790.780.790.790.64%175,400
Sep 18, 20250.780.790.780.780.780.65%521,600
Sep 17, 20250.780.790.780.780.78-0.64%348,400
Sep 12, 20250.790.790.780.780.78-0.64%141,100
Sep 11, 20250.780.790.770.790.791.29%288,900
Sep 10, 20250.780.780.770.780.78-350,500
Sep 9, 20250.790.790.770.780.78-0.64%876,000
Sep 8, 20250.790.790.780.780.78-0.64%165,900
Sep 4, 20250.790.790.790.790.79-329,800
Sep 3, 20250.790.790.780.790.79-1,907,300
Sep 2, 20250.770.790.770.790.791.95%945,200
Aug 29, 20250.770.780.770.770.77-133,400
Aug 28, 20250.780.780.770.770.77-837,100
Aug 27, 20250.770.780.770.770.77-0.65%225,900
Aug 26, 20250.780.780.770.780.78-321,300
Aug 25, 20250.780.790.780.780.78-0.64%752,400
Aug 22, 20250.780.780.780.780.780.65%557,700
Aug 21, 20250.780.780.770.780.78-3.13%1,035,200
Aug 20, 20250.800.810.800.800.77-3,668,500
Aug 19, 20250.810.810.800.800.77-0.62%1,259,500
Aug 18, 20250.810.810.810.810.77-1,107,400
Aug 15, 20250.800.810.800.810.770.63%739,300
Aug 14, 20250.810.810.800.800.77-500,200
Aug 13, 20250.800.810.800.800.77-351,800
Aug 12, 20250.810.810.800.800.77-766,700
Aug 11, 20250.800.810.800.800.77-2,810,100
Aug 8, 20250.810.810.800.800.77-1,364,200
Aug 7, 20250.810.810.800.800.77-0.62%476,600
Aug 6, 20250.810.810.800.810.77-535,700
Aug 5, 20250.810.810.800.810.77-81,200
Aug 4, 20250.800.810.800.810.770.63%217,800
Aug 1, 20250.810.810.800.800.77-0.62%657,300
Jul 31, 20250.800.810.800.810.77-71,500
Jul 30, 20250.810.810.800.810.77-327,100
Jul 29, 20250.800.810.800.810.770.63%122,700
Jul 28, 20250.800.810.800.800.77-299,900
Jul 25, 20250.800.800.790.800.770.63%139,300
Jul 24, 20250.800.800.790.800.76-0.63%337,600
Jul 23, 20250.800.800.800.800.770.63%46,100
Jul 22, 20250.790.800.790.800.76-178,500
Jul 21, 20250.790.800.790.800.76-102,800
Jul 18, 20250.790.800.790.800.761.27%228,600
Jul 17, 20250.800.800.780.790.75-1.88%1,190,500
Jul 16, 20250.810.810.800.800.77-0.62%233,200
Jul 15, 20250.800.810.800.810.770.63%554,500
Jul 14, 20250.790.800.790.800.771.91%2,149,800