Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.64	0.64	0.63	0.64	0.64	-	351,400
Aug 7, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	224,500
Aug 6, 2026	0.67	0.67	0.64	0.65	0.65	0.78%	131,200
Aug 5, 2026	0.67	0.70	0.65	0.65	0.65	-3.73%	718,600
Aug 4, 2026	0.69	0.69	0.64	0.67	0.67	-2.19%	1,280,000
Aug 3, 2026	0.64	0.69	0.63	0.69	0.69	7.03%	1,197,000
Jul 31, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	49,200
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	46,000
Jul 29, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	42,000
Jul 28, 2026	0.65	0.65	0.64	0.65	0.65	-	165,800
Jul 27, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	113,100
Jul 24, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	145,100
Jul 23, 2026	0.65	0.65	0.64	0.65	0.65	-	45,300
Jul 22, 2026	0.66	0.66	0.63	0.65	0.65	-0.76%	183,700
Jul 21, 2026	0.70	0.70	0.64	0.66	0.66	-0.76%	234,500
Jul 20, 2026	0.70	0.70	0.64	0.66	0.66	3.13%	532,400
Jul 17, 2026	0.64	0.65	0.63	0.64	0.64	-	1,233,200
Jul 16, 2026	0.64	0.64	0.64	0.64	0.64	-	28,200
Jul 15, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	311,900
Jul 14, 2026	0.66	0.66	0.65	0.66	0.66	-	82,300
Jul 13, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	163,700
Jul 10, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	205,500
Jul 9, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	364,100
Jul 8, 2026	0.67	0.68	0.64	0.68	0.68	2.27%	130,500
Jul 7, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	376,400
Jul 6, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	416,000
Jul 3, 2026	0.68	0.70	0.66	0.69	0.69	2.99%	428,600
Jul 2, 2026	0.67	0.70	0.67	0.67	0.67	1.52%	481,800
Jul 1, 2026	0.65	0.70	0.65	0.66	0.66	2.33%	548,800
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