KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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