Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	4,000
Sep 3, 2025	0.40	0.40	0.39	0.39	0.39	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	0.39	-	215,900
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	-	190,900
Aug 27, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	14,000
Aug 26, 2025	0.40	0.40	0.38	0.40	0.40	-4.82%	2,205,600
Aug 25, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	55,100
Aug 22, 2025	0.41	0.42	0.39	0.41	0.41	-2.38%	135,000
Aug 21, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	300
Aug 20, 2025	0.44	0.44	0.38	0.41	0.41	2.50%	67,000
Aug 19, 2025	0.38	0.45	0.38	0.40	0.40	6.67%	416,500
Aug 18, 2025	0.38	0.38	0.38	0.38	0.38	-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	0.38	-2.60%	3,377,400
Jul 25, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	3,000
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-	40,000
Jul 23, 2025	0.37	0.38	0.37	0.38	0.38	-	41,800
Jul 22, 2025	0.38	0.38	0.38	0.38	0.38	-	61,000
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	11,000
Jul 17, 2025	0.38	0.39	0.38	0.39	0.39	-	315,800
Jul 16, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	45,400
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	66,500
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	10,100
Jul 4, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,178,800
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	70,000
Jul 2, 2025	0.38	0.39	0.38	0.39	0.39	-	25,000
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	131,000
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-	95,000
Jun 23, 2025	0.39	0.39	0.39	0.39	0.39	-	40,000
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	13,400
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-	47,500
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	40,200
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-	18,900
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Jun 13, 2025	0.39	0.40	0.39	0.39	0.39	-	1,504,900
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	-	53,900
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	27,000
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	-	41,400
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	-	40,500
Jun 5, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	34,500
Jun 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,554,300
Jun 3, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	60,000
May 30, 2025	0.40	0.41	0.39	0.40	0.40	-	86,500
May 29, 2025	0.40	0.40	0.39	0.40	0.40	-	600,000
May 28, 2025	0.40	0.40	0.40	0.40	0.40	-	15,100