KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-	365,600
Oct 24, 2025	0.40	0.41	0.40	0.40	0.40	-	1,083,200
Oct 23, 2025	0.40	0.41	0.40	0.40	0.40	-	950,000
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	1,117,800
Oct 21, 2025	0.40	0.42	0.40	0.41	0.41	2.53%	2,287,400
Oct 17, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,958,900
Oct 16, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	1,361,600
Oct 15, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	465,500
Oct 14, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	1,576,400
Oct 13, 2025	0.39	0.44	0.39	0.42	0.42	6.33%	7,213,300
Oct 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,474,100
Oct 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	3,598,000
Oct 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	3,624,200
Oct 7, 2025	0.40	0.41	0.40	0.40	0.40	-	2,105,400
Oct 6, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	3,140,000
Oct 3, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	665,200
Oct 2, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	1,144,900
Oct 1, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	1,017,000
Sep 30, 2025	0.42	0.42	0.41	0.42	0.42	-	587,300
Sep 29, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	1,272,700
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	-	1,283,600
Sep 25, 2025	0.43	0.44	0.42	0.43	0.43	-	2,076,500
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	-	1,050,300
Sep 23, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	1,431,200
Sep 22, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	581,600
Sep 19, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,934,000
Sep 18, 2025	0.41	0.42	0.40	0.41	0.41	-	1,720,900
Sep 17, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	3,464,000
Sep 12, 2025	0.40	0.41	0.40	0.40	0.40	-	1,781,000
Sep 11, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	2,888,300
Sep 10, 2025	0.42	0.42	0.40	0.41	0.41	-4.71%	3,653,100
Sep 9, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	812,500
Sep 8, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	2,932,000
Sep 4, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	4,698,200
Sep 3, 2025	0.44	0.44	0.43	0.43	0.43	-	1,405,300
Sep 2, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	2,751,900
Aug 29, 2025	0.46	0.47	0.45	0.45	0.45	1.14%	12,011,300
Aug 28, 2025	0.43	0.46	0.43	0.44	0.44	3.53%	4,325,900
Aug 27, 2025	0.43	0.45	0.43	0.43	0.43	-1.16%	2,641,900
Aug 26, 2025	0.43	0.44	0.43	0.43	0.43	-	416,100
Aug 25, 2025	0.44	0.45	0.43	0.43	0.43	-3.37%	782,900
Aug 22, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	719,500
Aug 21, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	2,208,500
Aug 20, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	1,826,400
Aug 19, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	2,711,700
Aug 18, 2025	0.43	0.43	0.43	0.43	0.43	-	646,300
Aug 15, 2025	0.44	0.44	0.43	0.43	0.43	-	930,500
Aug 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	1,742,900
Aug 13, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	1,435,700
Aug 12, 2025	0.43	0.44	0.43	0.43	0.43	-	1,187,200