KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	881,200
Dec 11, 2025	0.47	0.48	0.45	0.45	0.45	-3.23%	2,342,300
Dec 10, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	751,100
Dec 9, 2025	0.47	0.48	0.46	0.47	0.47	-1.05%	1,274,600
Dec 8, 2025	0.49	0.49	0.46	0.48	0.48	-2.06%	1,178,300
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	2,970,000
Dec 4, 2025	0.48	0.49	0.46	0.48	0.48	-	1,843,700
Dec 3, 2025	0.46	0.49	0.45	0.48	0.48	4.35%	3,759,100
Dec 2, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	2,310,400
Dec 1, 2025	0.47	0.48	0.44	0.47	0.47	-	3,719,100
Nov 28, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	6,488,600
Nov 27, 2025	0.44	0.49	0.41	0.49	0.49	13.95%	14,622,600
Nov 26, 2025	0.40	0.45	0.40	0.43	0.43	7.50%	8,428,800
Nov 25, 2025	0.35	0.40	0.35	0.40	0.40	15.94%	5,730,800
Nov 24, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	1,204,400
Nov 21, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,022,700
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	1,243,700
Nov 19, 2025	0.32	0.32	0.31	0.32	0.32	-	637,200
Nov 18, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	4,127,800
Nov 17, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	1,438,300
Nov 14, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	1,561,000
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	-	1,278,100
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	945,900
Nov 11, 2025	0.36	0.39	0.36	0.37	0.37	1.39%	1,634,400
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-	155,200
Nov 7, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	880,900
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	313,300