Eversendai Corporation Berhad (KLSE:SENDAI)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Oct 9, 2026
KLSE:SENDAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 222,200 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 334,800 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,893,400 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 998,700 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,029,500 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 626,800 |
| Oct 1, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.14% | 9,787,900 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,465,700 |
| Sep 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,166,000 |
| Sep 28, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 4,375,900 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,751,000 |
| Sep 24, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 1,929,000 |
| Sep 23, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 8,798,100 |
| Sep 22, 2026 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 13.73% | 6,667,300 |
| Sep 21, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 1,842,800 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 139,700 |
| Sep 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 686,000 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 972,500 |
| Sep 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 1,232,500 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 358,900 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 226,900 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 876,000 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 633,700 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 574,000 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 542,000 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 874,400 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 800,900 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 904,400 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 2,372,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,538,700 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,105,900 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 230,000 |
| Aug 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 297,800 |
| Aug 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 749,600 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 203,700 |
| Aug 18, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 417,900 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 621,000 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 512,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 834,100 |
| Aug 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,689,500 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 282,700 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 717,600 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 306,700 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 354,400 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,301,500 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,114,800 |
| Aug 3, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,072,800 |
| Jul 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 892,900 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 745,700 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 509,500 |