KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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