Skip to main content
Sorento Capital Berhad (KLSE:SORENTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.665
+0.010 (1.53%)
At close: Mar 6, 2026

Sorento Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.600.630.63-5.26%1,760,200
Mar 6, 20260.660.670.640.670.671.53%163,900
Mar 5, 20260.680.680.650.660.66-2.96%1,059,700
Mar 4, 20260.660.680.650.680.68-0.74%925,000
Mar 3, 20260.690.690.640.680.68-2.16%1,548,500
Mar 2, 20260.680.700.650.700.691.46%710,600
Feb 27, 20260.700.700.680.690.68-2.14%831,400
Feb 26, 20260.700.720.690.700.690.72%675,200
Feb 25, 20260.680.700.680.700.692.21%1,756,600
Feb 24, 20260.690.690.680.680.68-1.45%429,600
Feb 23, 20260.710.710.690.690.68-2.13%621,000
Feb 20, 20260.700.720.690.710.701.44%136,800
Feb 19, 20260.680.730.670.700.69-1.42%433,200
Feb 16, 20260.690.710.690.710.702.17%127,500
Feb 13, 20260.720.730.680.690.68-3.50%2,335,500
Feb 12, 20260.690.730.670.720.712.88%3,257,000
Feb 11, 20260.710.710.690.700.69-2.11%1,082,000
Feb 10, 20260.710.720.700.710.700.71%1,049,100
Feb 9, 20260.710.720.710.710.70-1.40%623,300
Feb 6, 20260.720.720.710.720.71-842,800
Feb 5, 20260.720.720.710.720.71-0.69%988,400
Feb 4, 20260.710.730.710.720.71-358,500
Feb 3, 20260.710.730.700.720.71-2.04%2,025,500
Jan 30, 20260.750.750.730.740.73-1,271,200
Jan 29, 20260.720.750.720.740.732.08%2,578,100
Jan 28, 20260.700.730.700.720.711.41%1,505,300
Jan 27, 20260.700.710.700.710.70-1.39%1,127,200
Jan 26, 20260.730.730.680.720.71-0.69%1,490,400
Jan 23, 20260.730.740.710.730.72-1.36%1,935,300
Jan 22, 20260.700.740.690.740.735.00%3,513,400
Jan 21, 20260.650.700.640.700.698.53%5,167,300
Jan 20, 20260.630.650.630.650.642.38%2,813,600
Jan 19, 20260.610.630.610.630.632.44%3,064,100
Jan 16, 20260.610.620.600.620.610.82%2,649,900
Jan 15, 20260.610.620.600.610.61-0.81%2,283,200
Jan 14, 20260.590.620.590.620.612.50%2,233,200
Jan 13, 20260.620.620.600.600.60-2.44%2,800,700
Jan 12, 20260.620.620.590.620.61-4,173,800
Jan 9, 20260.580.620.580.620.616.03%4,828,600
Jan 8, 20260.550.580.550.580.584.50%3,482,700
Jan 7, 20260.550.580.540.560.551.83%2,479,600
Jan 6, 20260.520.550.520.550.544.81%2,431,800
Jan 5, 20260.500.520.500.520.525.05%1,848,700
Jan 2, 20260.470.500.470.500.495.32%1,778,900
Dec 31, 20250.480.480.460.470.47-1.05%64,100
Dec 30, 20250.470.500.460.480.471.06%1,018,700
Dec 29, 20250.440.470.440.470.479.30%2,916,000
Dec 26, 20250.410.430.410.430.436.17%816,400
Dec 24, 20250.400.410.400.410.401.25%252,000
Dec 23, 20250.400.410.400.400.40-2.44%155,000
Dec 18, 20250.400.410.390.410.41-1.20%133,800
Dec 17, 20250.420.420.420.420.41-40,000
Dec 16, 20250.420.420.400.420.41-230,000
Dec 15, 20250.390.420.390.420.416.41%373,400
Dec 11, 20250.390.420.390.390.391.30%596,000
Dec 10, 20250.380.390.380.390.38-70,400
Dec 9, 20250.390.390.390.390.38-3.75%10,000
Dec 8, 20250.390.400.380.400.402.56%947,000
Dec 4, 20250.390.390.390.390.39-50,000
Dec 3, 20250.390.390.390.390.39-1.27%800
Dec 2, 20250.400.400.390.400.39-93,200
Dec 1, 20250.400.400.400.400.39-1.25%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, 20250.400.400.400.400.391.28%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, 20250.380.390.380.390.381.32%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, 20250.390.390.390.390.381.32%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, 20250.390.390.380.390.38-83,400
Nov 3, 20250.380.390.380.390.382.67%1,161,300
Oct 31, 20250.380.380.380.380.371.35%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, 20250.370.380.370.380.371.35%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, 20250.380.380.380.380.371.35%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, 20250.370.380.370.380.37-99,000
Oct 9, 20250.380.380.350.380.37-536,500
Oct 8, 20250.380.380.380.380.37-82,200
Oct 7, 20250.380.380.380.380.37-1.32%95,300
Oct 6, 20250.380.380.380.380.381.33%239,000
Oct 3, 20250.380.380.380.380.37-1.32%152,300