Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.72	0.72	0.71	0.72	0.72	-	842,800
Feb 5, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	988,400
Feb 4, 2026	0.71	0.73	0.71	0.72	0.72	-	358,500
Feb 3, 2026	0.71	0.73	0.70	0.72	0.72	-2.04%	2,025,500
Jan 30, 2026	0.75	0.75	0.73	0.74	0.74	-	1,271,200
Jan 29, 2026	0.72	0.75	0.72	0.74	0.74	2.08%	2,578,100
Jan 28, 2026	0.70	0.73	0.70	0.72	0.72	1.41%	1,505,300
Jan 27, 2026	0.70	0.71	0.70	0.71	0.71	-1.39%	1,127,200
Jan 26, 2026	0.73	0.73	0.68	0.72	0.72	-0.69%	1,490,400
Jan 23, 2026	0.73	0.74	0.71	0.73	0.73	-1.36%	1,935,300
Jan 22, 2026	0.70	0.74	0.69	0.74	0.74	5.00%	3,513,400
Jan 21, 2026	0.65	0.70	0.64	0.70	0.70	8.53%	5,167,300
Jan 20, 2026	0.63	0.65	0.63	0.65	0.65	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	0.62	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	0.62	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	0.62	-	4,173,800
Jan 9, 2026	0.58	0.62	0.58	0.62	0.62	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	0.56	1.83%	2,479,600
Jan 6, 2026	0.52	0.55	0.52	0.55	0.55	4.81%	2,431,800
Jan 5, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	1,848,700
Jan 2, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	1,778,900
Dec 31, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	64,100
Dec 30, 2025	0.47	0.50	0.46	0.48	0.48	1.06%	1,018,700
Dec 29, 2025	0.44	0.47	0.44	0.47	0.47	9.30%	2,916,000
Dec 26, 2025	0.41	0.43	0.41	0.43	0.43	6.17%	816,400
Dec 24, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	252,000
Dec 23, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	155,000
Dec 18, 2025	0.40	0.41	0.39	0.41	0.41	-1.20%	133,800
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-	40,000
Dec 16, 2025	0.42	0.42	0.40	0.42	0.42	-	230,000
Dec 15, 2025	0.39	0.42	0.39	0.42	0.42	6.41%	373,400
Dec 11, 2025	0.39	0.42	0.39	0.39	0.39	1.30%	596,000
Dec 10, 2025	0.38	0.39	0.38	0.39	0.39	-	70,400
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	10,000
Dec 8, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	947,000
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	50,000
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	800
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	93,200
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	10,000
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	50,900
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	30,000
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	14,000
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	209,500
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
Nov 21, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	135,700
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	75,500