Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	201,800
Mar 18, 2026	0.66	0.66	0.64	0.65	0.65	-	30,700
Mar 17, 2026	0.65	0.65	0.62	0.65	0.65	0.78%	463,000
Mar 16, 2026	0.65	0.65	0.63	0.65	0.65	-0.77%	180,600
Mar 13, 2026	0.65	0.65	0.63	0.65	0.65	-	74,200
Mar 11, 2026	0.65	0.65	0.62	0.65	0.65	-	186,000
Mar 10, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	165,600
Mar 9, 2026	0.64	0.64	0.60	0.63	0.63	-5.26%	1,760,200
Mar 6, 2026	0.66	0.67	0.64	0.67	0.67	1.53%	163,900
Mar 5, 2026	0.68	0.68	0.65	0.66	0.66	-2.96%	1,059,700
Mar 4, 2026	0.66	0.68	0.65	0.68	0.68	-0.74%	925,000
Mar 3, 2026	0.69	0.69	0.64	0.68	0.68	-2.16%	1,548,500
Mar 2, 2026	0.68	0.70	0.65	0.70	0.69	1.46%	710,600
Feb 27, 2026	0.70	0.70	0.68	0.69	0.68	-2.14%	831,400
Feb 26, 2026	0.70	0.72	0.69	0.70	0.69	0.72%	675,200
Feb 25, 2026	0.68	0.70	0.68	0.70	0.69	2.21%	1,756,600
Feb 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	429,600
Feb 23, 2026	0.71	0.71	0.69	0.69	0.68	-2.13%	621,000
Feb 20, 2026	0.70	0.72	0.69	0.71	0.70	1.44%	136,800
Feb 19, 2026	0.68	0.73	0.67	0.70	0.69	-1.42%	433,200
Feb 16, 2026	0.69	0.71	0.69	0.71	0.70	2.17%	127,500
Feb 13, 2026	0.72	0.73	0.68	0.69	0.68	-3.50%	2,335,500
Feb 12, 2026	0.69	0.73	0.67	0.72	0.71	2.88%	3,257,000
Feb 11, 2026	0.71	0.71	0.69	0.70	0.69	-2.11%	1,082,000
Feb 10, 2026	0.71	0.72	0.70	0.71	0.70	0.71%	1,049,100
Feb 9, 2026	0.71	0.72	0.71	0.71	0.70	-1.40%	623,300
Feb 6, 2026	0.72	0.72	0.71	0.72	0.71	-	842,800
Feb 5, 2026	0.72	0.72	0.71	0.72	0.71	-0.69%	988,400
Feb 4, 2026	0.71	0.73	0.71	0.72	0.71	-	358,500
Feb 3, 2026	0.71	0.73	0.70	0.72	0.71	-2.04%	2,025,500
Jan 30, 2026	0.75	0.75	0.73	0.74	0.73	-	1,271,200
Jan 29, 2026	0.72	0.75	0.72	0.74	0.73	2.08%	2,578,100
Jan 28, 2026	0.70	0.73	0.70	0.72	0.71	1.41%	1,505,300
Jan 27, 2026	0.70	0.71	0.70	0.71	0.70	-1.39%	1,127,200
Jan 26, 2026	0.73	0.73	0.68	0.72	0.71	-0.69%	1,490,400
Jan 23, 2026	0.73	0.74	0.71	0.73	0.72	-1.36%	1,935,300
Jan 22, 2026	0.70	0.74	0.69	0.74	0.73	5.00%	3,513,400
Jan 21, 2026	0.65	0.70	0.64	0.70	0.69	8.53%	5,167,300
Jan 20, 2026	0.63	0.65	0.63	0.65	0.64	2.38%	2,813,600
Jan 19, 2026	0.61	0.63	0.61	0.63	0.63	2.44%	3,064,100
Jan 16, 2026	0.61	0.62	0.60	0.62	0.61	0.82%	2,649,900
Jan 15, 2026	0.61	0.62	0.60	0.61	0.61	-0.81%	2,283,200
Jan 14, 2026	0.59	0.62	0.59	0.62	0.61	2.50%	2,233,200
Jan 13, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	2,800,700
Jan 12, 2026	0.62	0.62	0.59	0.62	0.61	-	4,173,800
Jan 9, 2026	0.58	0.62	0.58	0.62	0.61	6.03%	4,828,600
Jan 8, 2026	0.55	0.58	0.55	0.58	0.58	4.50%	3,482,700
Jan 7, 2026	0.55	0.58	0.54	0.56	0.55	1.83%	2,479,600
Jan 6, 2026	0.52	0.55	0.52	0.55	0.54	4.81%	2,431,800
Jan 5, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	1,848,700