KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.27	0.28	0.26	0.28	0.28	7.84%	3,351,200
Apr 7, 2026	0.26	0.27	0.25	0.26	0.26	2.00%	1,322,000
Apr 6, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	1,544,200
Apr 3, 2026	0.26	0.27	0.25	0.26	0.26	-	1,772,700
Apr 2, 2026	0.26	0.26	0.24	0.26	0.26	2.00%	2,147,900
Apr 1, 2026	0.24	0.26	0.23	0.25	0.25	6.38%	6,460,000
Mar 31, 2026	0.24	0.24	0.22	0.24	0.24	-	10,330,200
Mar 30, 2026	0.25	0.25	0.23	0.24	0.24	-6.00%	16,721,400
Mar 27, 2026	0.27	0.27	0.25	0.25	0.25	-9.09%	14,726,200
Mar 26, 2026	0.28	0.28	0.27	0.28	0.28	-	8,150,300
Mar 25, 2026	0.32	0.32	0.25	0.28	0.28	-22.54%	33,788,900
Mar 24, 2026	0.36	0.36	0.34	0.36	0.36	-2.74%	4,903,600
Mar 19, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	1,703,300
Mar 18, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	3,513,500
Mar 17, 2026	0.36	0.37	0.35	0.36	0.36	-	2,938,300
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	3,361,400
Mar 13, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	4,111,400
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-3.75%	4,458,900
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	837,900
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	1,962,800
Mar 9, 2026	0.41	0.41	0.35	0.40	0.40	-5.95%	7,239,100
Mar 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	1,437,500
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	1,448,700
Mar 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	1,119,700
Mar 3, 2026	0.46	0.47	0.43	0.44	0.44	-5.43%	4,156,400
Mar 2, 2026	0.46	0.47	0.44	0.46	0.46	-8.00%	6,099,100
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