Sorento Capital Berhad (KLSE:SORENTO)

Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	53,200
Jun 29, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	139,100
Jun 26, 2026	0.65	0.65	0.63	0.65	0.65	-	57,500
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	-	24,300
Jun 24, 2026	0.65	0.65	0.65	0.65	0.65	-	15,000
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	-	14,800
Jun 22, 2026	0.65	0.65	0.64	0.65	0.65	2.36%	362,700
Jun 19, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	128,700
Jun 18, 2026	0.62	0.62	0.62	0.62	0.62	-	179,500
Jun 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	94,900
Jun 15, 2026	0.62	0.63	0.62	0.63	0.63	-	11,100
Jun 12, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	79,200
Jun 11, 2026	0.62	0.63	0.61	0.62	0.62	0.40%	498,600
Jun 10, 2026	0.62	0.63	0.61	0.62	0.62	-0.80%	684,300
Jun 9, 2026	0.63	0.63	0.62	0.63	0.62	-	441,400
Jun 8, 2026	0.63	0.63	0.63	0.63	0.62	-1.57%	1,098,200
Jun 5, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	164,300
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	30,800
Jun 3, 2026	0.64	0.64	0.63	0.63	0.62	-1.57%	1,616,900
May 29, 2026	0.64	0.64	0.63	0.64	0.63	-	393,100
May 28, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	299,800
May 26, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	971,100
May 25, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	456,700
May 22, 2026	0.64	0.64	0.64	0.64	0.64	-	47,100
May 21, 2026	0.64	0.65	0.64	0.64	0.64	-	95,000
May 20, 2026	0.64	0.64	0.63	0.64	0.64	-	236,700
May 19, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	741,000
May 18, 2026	0.64	0.66	0.64	0.66	0.65	0.77%	1,259,000
May 15, 2026	0.64	0.65	0.64	0.65	0.65	-	378,800
May 14, 2026	0.64	0.65	0.64	0.65	0.65	-	86,800
May 13, 2026	0.65	0.65	0.64	0.65	0.65	-	488,200
May 12, 2026	0.67	0.67	0.64	0.65	0.65	-	108,300
May 11, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	45,000
May 8, 2026	0.64	0.65	0.64	0.64	0.63	-3.05%	1,108,500
May 7, 2026	0.66	0.66	0.64	0.66	0.65	-0.76%	453,100
May 6, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	510,400
May 5, 2026	0.66	0.66	0.64	0.66	0.65	-0.76%	107,700
May 4, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	385,700
Apr 30, 2026	0.65	0.66	0.64	0.66	0.65	-	339,000
Apr 29, 2026	0.65	0.66	0.65	0.66	0.65	-0.76%	64,200
Apr 28, 2026	0.67	0.67	0.64	0.66	0.66	-0.75%	863,600
Apr 27, 2026	0.67	0.67	0.66	0.67	0.66	-1.48%	203,400
Apr 24, 2026	0.67	0.68	0.67	0.68	0.67	-	367,700
Apr 23, 2026	0.68	0.68	0.67	0.68	0.67	-1.46%	63,300
Apr 22, 2026	0.68	0.69	0.68	0.69	0.68	-	789,900
Apr 21, 2026	0.67	0.70	0.67	0.69	0.68	1.48%	115,400
Apr 20, 2026	0.70	0.71	0.68	0.68	0.67	-2.88%	186,000
Apr 17, 2026	0.69	0.70	0.69	0.70	0.69	1.46%	409,900
Apr 16, 2026	0.69	0.69	0.67	0.69	0.68	-	416,800
Apr 15, 2026	0.69	0.70	0.69	0.69	0.68	-0.72%	103,300

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.