Sorento Capital Berhad (KLSE:SORENTO)

Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	366,800
Sep 18, 2026	0.66	0.66	0.64	0.66	0.66	-	72,900
Sep 17, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	50,900
Sep 15, 2026	0.67	0.67	0.64	0.64	0.64	-	99,900
Sep 14, 2026	0.66	0.66	0.64	0.64	0.64	-3.76%	152,500
Sep 11, 2026	0.67	0.67	0.66	0.67	0.67	-	21,900
Sep 10, 2026	0.67	0.67	0.65	0.67	0.67	3.08%	1,864,200
Sep 9, 2026	0.65	0.66	0.65	0.65	0.65	-2.99%	103,300
Sep 8, 2026	0.64	0.67	0.64	0.67	0.67	0.75%	2,212,400
Sep 7, 2026	0.67	0.67	0.67	0.67	0.66	-0.75%	15,000
Sep 4, 2026	0.63	0.67	0.63	0.67	0.67	4.69%	66,400
Sep 3, 2026	0.64	0.64	0.64	0.64	0.64	-	2,100
Sep 2, 2026	0.64	0.64	0.63	0.64	0.64	-	333,300
Sep 1, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	108,800
Aug 28, 2026	0.66	0.67	0.65	0.65	0.65	-	395,100
Aug 27, 2026	0.66	0.66	0.65	0.65	0.65	-	612,300
Aug 26, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	352,800
Aug 24, 2026	0.65	0.65	0.65	0.65	0.64	-	44,400
Aug 21, 2026	0.65	0.66	0.65	0.65	0.64	-1.53%	544,100
Aug 20, 2026	0.65	0.66	0.65	0.66	0.65	1.55%	226,900
Aug 19, 2026	0.66	0.66	0.64	0.65	0.64	-	107,000
Aug 18, 2026	0.64	0.65	0.64	0.65	0.64	-	79,200
Aug 17, 2026	0.65	0.66	0.65	0.65	0.64	-0.77%	153,100
Aug 14, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	656,600
Aug 13, 2026	0.64	0.65	0.64	0.64	0.63	-	246,800
Aug 12, 2026	0.64	0.65	0.63	0.64	0.63	-1.55%	488,900
Aug 11, 2026	0.64	0.65	0.64	0.65	0.64	1.57%	355,900
Aug 10, 2026	0.64	0.64	0.63	0.64	0.63	-	351,400
Aug 7, 2026	0.65	0.65	0.64	0.64	0.63	-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	0.64	-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	0.68	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	0.63	-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	0.65	-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	0.65	2.34%	205,500
Jul 9, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	364,100

Data Source: S&P Global Market Intelligence Last updated: Sep 21, 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:

Sep 21, 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.