Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.37	0.37	0.37	0.37	0.37	-	50,000
Oct 22, 2025	0.37	0.37	0.37	0.37	0.37	-	51,000
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-	135,000
Oct 17, 2025	0.37	0.37	0.37	0.37	0.37	-	174,400
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	360,000
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	3,000
Oct 14, 2025	0.37	0.38	0.37	0.37	0.37	-	220,000
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	265,000
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	-	99,000
Oct 9, 2025	0.38	0.38	0.35	0.38	0.38	-	536,500
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	82,200
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	95,300
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	239,000
Oct 3, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	152,300
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-	108,800
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	498,800
Sep 30, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	249,000
Sep 29, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	2,181,400
Sep 26, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	4,500
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	26,000
Sep 24, 2025	0.39	0.39	0.38	0.39	0.39	-	91,200
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-	2,000
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	2.67%	1,111,700
Sep 19, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	90,000
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-	79,400
Sep 17, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	85,000
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	646,000
Sep 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	5,000
Sep 10, 2025	0.39	0.39	0.39	0.39	0.38	-	70,000
Sep 8, 2025	0.39	0.39	0.39	0.39	0.38	2.67%	64,500
Sep 4, 2025	0.38	0.38	0.38	0.38	0.37	-3.85%	4,000
Sep 3, 2025	0.40	0.40	0.39	0.39	0.38	2.63%	26,200
Sep 2, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	37,800
Aug 29, 2025	0.39	0.39	0.38	0.39	0.38	-	215,900
Aug 28, 2025	0.39	0.39	0.39	0.39	0.38	-	190,900
Aug 27, 2025	0.39	0.39	0.39	0.39	0.38	-2.53%	14,000
Aug 26, 2025	0.40	0.40	0.38	0.40	0.39	-4.82%	2,205,600
Aug 25, 2025	0.41	0.42	0.40	0.42	0.41	1.22%	55,100
Aug 22, 2025	0.41	0.42	0.39	0.41	0.40	-2.38%	135,000
Aug 21, 2025	0.42	0.42	0.42	0.42	0.41	2.44%	300
Aug 20, 2025	0.44	0.44	0.38	0.41	0.40	2.50%	67,000
Aug 19, 2025	0.38	0.45	0.38	0.40	0.39	6.67%	416,500
Aug 18, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	12,800
Aug 6, 2025	0.37	0.38	0.37	0.38	0.38	-	1,279,000
Aug 5, 2025	0.38	0.38	0.38	0.38	0.38	-	300
Aug 4, 2025	0.38	0.38	0.38	0.38	0.38	-	74,400
Jul 31, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,193,400
Jul 30, 2025	0.38	0.38	0.38	0.38	0.37	-2.60%	3,377,400
Jul 25, 2025	0.38	0.39	0.38	0.39	0.38	1.32%	3,000
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-	40,000