Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.66	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	0.64	-3.05%	1,108,500
May 7, 2026	0.66	0.66	0.64	0.66	0.66	-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	0.66	-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	0.66	-	339,000
Apr 29, 2026	0.65	0.66	0.65	0.66	0.66	-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	0.67	-1.48%	203,400
Apr 24, 2026	0.67	0.68	0.67	0.68	0.68	-	367,700
Apr 23, 2026	0.68	0.68	0.67	0.68	0.68	-1.46%	63,300
Apr 22, 2026	0.68	0.69	0.68	0.69	0.69	-	789,900
Apr 21, 2026	0.67	0.70	0.67	0.69	0.69	1.48%	115,400
Apr 20, 2026	0.70	0.71	0.68	0.68	0.68	-2.88%	186,000
Apr 17, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	409,900
Apr 16, 2026	0.69	0.69	0.67	0.69	0.69	-	416,800
Apr 15, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	103,300
Apr 14, 2026	0.69	0.70	0.68	0.69	0.69	-	226,500
Apr 13, 2026	0.69	0.69	0.67	0.69	0.69	-	75,600
Apr 10, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	270,500
Apr 9, 2026	0.70	0.70	0.67	0.70	0.70	2.21%	78,300
Apr 8, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	103,100
Apr 7, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	134,800
Apr 6, 2026	0.68	0.69	0.66	0.69	0.69	1.48%	223,600
Apr 3, 2026	0.68	0.68	0.67	0.68	0.68	-2.17%	592,200
Apr 2, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	307,300
Apr 1, 2026	0.68	0.70	0.68	0.70	0.70	3.70%	69,600
Mar 31, 2026	0.66	0.68	0.65	0.68	0.68	2.27%	1,217,900
Mar 30, 2026	0.65	0.72	0.64	0.66	0.66	2.33%	724,400
Mar 27, 2026	0.66	0.66	0.64	0.65	0.65	-0.77%	478,700
Mar 26, 2026	0.64	0.66	0.64	0.65	0.65	-	111,000
Mar 25, 2026	0.62	0.65	0.62	0.65	0.65	1.56%	392,200
Mar 24, 2026	0.64	0.66	0.63	0.64	0.64	-	339,200
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