Skip to main content
Sorento Capital Berhad (KLSE:SORENTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
0.00 (0.00%)
At close: Dec 4, 2025

Sorento Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.390.390.390.390.39-50,000
Dec 3, 20250.390.390.390.390.39-1.27%800
Dec 2, 20250.400.400.390.400.40-93,200
Dec 1, 20250.400.400.400.400.40-1.25%10,000
Nov 28, 20250.400.400.390.400.402.56%50,900
Nov 27, 20250.390.390.390.390.39-1.27%30,000
Nov 26, 20250.400.400.400.400.401.28%14,000
Nov 25, 20250.390.390.390.390.39-2.50%209,500
Nov 24, 20250.400.400.400.400.40-10,000
Nov 21, 20250.390.400.390.400.403.90%135,700
Nov 20, 20250.380.390.380.390.391.32%75,500
Nov 19, 20250.380.390.380.380.38-54,600
Nov 18, 20250.380.380.380.380.38-81,900
Nov 17, 20250.380.380.380.380.38-47,100
Nov 14, 20250.380.380.380.380.38-96,500
Nov 13, 20250.380.380.380.380.38-1.30%62,000
Nov 12, 20250.390.390.390.390.391.32%32,000
Nov 11, 20250.390.390.380.380.38-20,400
Nov 7, 20250.380.380.370.380.38-437,500
Nov 6, 20250.380.380.380.380.38-15,400
Nov 5, 20250.390.390.380.380.38-1.30%20,400
Nov 4, 20250.390.390.380.390.39-83,400
Nov 3, 20250.380.390.380.390.392.67%1,161,300
Oct 31, 20250.380.380.380.380.381.35%1,000
Oct 30, 20250.370.370.370.370.37-100
Oct 29, 20250.370.370.370.370.37-1.33%146,600
Oct 27, 20250.370.380.370.380.381.35%80,000
Oct 24, 20250.370.370.370.370.37-20,000
Oct 23, 20250.370.370.370.370.37-50,000
Oct 22, 20250.370.370.370.370.37-51,000
Oct 21, 20250.370.370.370.370.37-135,000
Oct 17, 20250.370.370.370.370.37-174,400
Oct 16, 20250.370.370.370.370.37-1.33%360,000
Oct 15, 20250.380.380.380.380.381.35%3,000
Oct 14, 20250.370.380.370.370.37-220,000
Oct 13, 20250.370.370.370.370.37-1.33%265,000
Oct 10, 20250.370.380.370.380.38-99,000
Oct 9, 20250.380.380.350.380.38-536,500
Oct 8, 20250.380.380.380.380.38-82,200
Oct 7, 20250.380.380.380.380.38-1.32%95,300
Oct 6, 20250.380.380.380.380.381.33%239,000
Oct 3, 20250.380.380.380.380.38-1.32%152,300
Oct 2, 20250.380.380.380.380.38-108,800
Oct 1, 20250.380.380.380.380.38-2.56%498,800
Sep 30, 20250.380.390.380.390.391.30%249,000
Sep 29, 20250.380.390.380.390.39-1.28%2,181,400
Sep 26, 20250.380.390.380.390.394.00%4,500
Sep 25, 20250.380.380.380.380.38-2.60%26,000
Sep 24, 20250.390.390.380.390.39-91,200
Sep 23, 20250.390.390.390.390.39-2,000
Sep 22, 20250.390.390.390.390.392.67%1,111,700
Sep 19, 20250.380.380.380.380.38-1.32%90,000
Sep 18, 20250.380.380.380.380.38-79,400
Sep 17, 20250.380.380.370.380.381.33%85,000
Sep 12, 20250.380.380.380.380.38-1.32%646,000
Sep 11, 20250.380.380.380.380.38-1.30%5,000
Sep 10, 20250.390.390.390.390.38-70,000
Sep 8, 20250.390.390.390.390.382.67%64,500
Sep 4, 20250.380.380.380.380.37-3.85%4,000
Sep 3, 20250.400.400.390.390.382.63%26,200
Sep 2, 20250.390.390.380.380.38-1.30%37,800
Aug 29, 20250.390.390.380.390.38-215,900
Aug 28, 20250.390.390.390.390.38-190,900
Aug 27, 20250.390.390.390.390.38-2.53%14,000
Aug 26, 20250.400.400.380.400.39-4.82%2,205,600
Aug 25, 20250.410.420.400.420.411.22%55,100
Aug 22, 20250.410.420.390.410.40-2.38%135,000
Aug 21, 20250.420.420.420.420.412.44%300
Aug 20, 20250.440.440.380.410.402.50%67,000
Aug 19, 20250.380.450.380.400.396.67%416,500
Aug 18, 20250.380.380.380.380.37-1.32%12,800
Aug 6, 20250.370.380.370.380.38-1,279,000
Aug 5, 20250.380.380.380.380.38-300
Aug 4, 20250.380.380.380.380.38-74,400
Jul 31, 20250.380.380.370.380.381.33%1,193,400
Jul 30, 20250.380.380.380.380.37-2.60%3,377,400
Jul 25, 20250.380.390.380.390.381.32%3,000
Jul 24, 20250.380.380.380.380.38-40,000
Jul 23, 20250.370.380.370.380.38-41,800
Jul 22, 20250.380.380.380.380.38-61,000
Jul 21, 20250.380.380.380.380.38-1.30%11,000
Jul 17, 20250.380.390.380.390.38-315,800
Jul 16, 20250.390.390.380.390.38-1.28%45,400
Jul 15, 20250.390.390.390.390.38-1,000
Jul 10, 20250.390.390.390.390.38-66,500
Jul 7, 20250.390.390.390.390.38-1.27%10,100
Jul 4, 20250.390.400.390.400.391.28%1,178,800
Jul 3, 20250.390.390.390.390.381.30%70,000
Jul 2, 20250.380.390.380.390.38-25,000
Jul 1, 20250.390.390.390.390.38-1.28%131,000
Jun 30, 20250.390.390.390.390.38-95,000
Jun 23, 20250.390.390.390.390.38-40,000
Jun 20, 20250.390.390.390.390.381.30%13,400
Jun 19, 20250.390.390.390.390.38-47,500
Jun 18, 20250.390.390.390.390.38-1.28%40,200
Jun 17, 20250.390.390.390.390.38-18,900
Jun 16, 20250.390.390.390.390.38-20,000
Jun 13, 20250.390.400.390.390.38-1,504,900
Jun 11, 20250.390.390.390.390.38-53,900
Jun 10, 20250.390.390.390.390.381.30%27,000