Sentoria Group Berhad (KLSE:SNTORIA)
Malaysia · Delayed Price · Currency is MYR 0.0150
+0.0050 (50.00%)
At close: Mar 31, 2026
Sentoria Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 700 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 579,700 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,200 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 577,300 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,100 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 895,200 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 200 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 892,700 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,729,600 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 600,200 |
| Mar 2, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | - | 2,689,700 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 32,100 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,800 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,300 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 52,000 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,137,800 |
| Feb 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 21,400 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,716,700 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 161,500 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 115,000 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 4,318,700 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,500 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,500 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 17,700 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 39,400 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 1,080,200 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 28,800 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 435,900 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,219,100 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 100 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,705,500 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,951,500 |
| Jan 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,965,400 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 894,500 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 445,800 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,244,300 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 807,300 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 300,000 |
| Jan 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,022,900 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,463,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,665,700 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,069,000 |