Sentoria Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	116,700
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,100
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	23,800
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	5,621,400
Apr 13, 2026	0.01	0.02	0.01	0.01	0.01	-	287,200
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,500
Apr 9, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	117,600
Apr 8, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	1,600
Apr 3, 2026	0.01	0.02	0.01	0.01	0.01	-	331,800
Apr 2, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	188,800
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-	200
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