KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.32	0.33	0.31	0.32	0.32	-	2,995,700
May 28, 2026	0.30	0.32	0.29	0.32	0.32	3.28%	4,191,300
May 26, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	1,219,300
May 25, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	1,663,200
May 22, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	1,419,900
May 21, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	1,769,700
May 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	846,900
May 19, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	1,388,400
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	1,956,100
May 15, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	1,143,200
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-4.05%	2,335,300
May 13, 2026	0.35	0.38	0.34	0.37	0.37	8.82%	5,685,200
May 12, 2026	0.34	0.36	0.33	0.34	0.34	1.49%	3,177,200
May 11, 2026	0.34	0.34	0.33	0.34	0.34	-	1,676,300
May 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,288,000
May 7, 2026	0.35	0.35	0.34	0.34	0.34	-	1,199,500
May 6, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	1,245,900
May 5, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	663,400
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	788,800
Apr 30, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	2,689,100
Apr 29, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	5,249,300
Apr 28, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	3,229,000
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	716,900
Apr 24, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,363,900
Apr 23, 2026	0.30	0.36	0.29	0.34	0.34	15.52%	5,646,100
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,699,700
Apr 21, 2026	0.30	0.30	0.29	0.30	0.30	-	860,600
Apr 20, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	1,194,100
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	1,139,000
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,289,900
Apr 15, 2026	0.28	0.31	0.27	0.30	0.30	9.09%	4,270,600
Apr 14, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	1,401,900
Apr 13, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	535,700
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	1,388,700
Apr 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,393,100
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