Skip to main content
logo
Sorento Capital Berhad (KLSE:SORENTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6600
-0.0050 (-0.75%)
At close: Apr 28, 2026

Sorento Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.640.660.66-0.75%863,600
Apr 27, 20260.670.670.660.670.67-1.48%203,400
Apr 24, 20260.670.680.670.680.68-367,700
Apr 23, 20260.680.680.670.680.68-1.46%63,300
Apr 22, 20260.680.690.680.690.69-789,900
Apr 21, 20260.670.700.670.690.691.48%115,400
Apr 20, 20260.700.710.680.680.68-2.88%186,000
Apr 17, 20260.690.700.690.700.701.46%409,900
Apr 16, 20260.690.690.670.690.69-416,800
Apr 15, 20260.690.700.690.690.69-0.72%103,300
Apr 14, 20260.690.700.680.690.69-226,500
Apr 13, 20260.690.690.670.690.69-75,600
Apr 10, 20260.700.700.670.690.69-0.72%270,500
Apr 9, 20260.700.700.670.700.702.21%78,300
Apr 8, 20260.700.700.680.680.68-2.86%103,100
Apr 7, 20260.690.700.690.700.702.19%134,800
Apr 6, 20260.680.690.660.690.691.48%223,600
Apr 3, 20260.680.680.670.680.68-2.17%592,200
Apr 2, 20260.700.710.680.690.69-1.43%307,300
Apr 1, 20260.680.700.680.700.703.70%69,600
Mar 31, 20260.660.680.650.680.682.27%1,217,900
Mar 30, 20260.650.720.640.660.662.33%724,400
Mar 27, 20260.660.660.640.650.65-0.77%478,700
Mar 26, 20260.640.660.640.650.65-111,000
Mar 25, 20260.620.650.620.650.651.56%392,200
Mar 24, 20260.640.660.630.640.64-339,200
Mar 19, 20260.630.650.630.640.64-1.54%201,800
Mar 18, 20260.660.660.640.650.65-30,700
Mar 17, 20260.650.650.620.650.650.78%463,000
Mar 16, 20260.650.650.630.650.65-0.77%180,600
Mar 13, 20260.650.650.630.650.65-74,200
Mar 11, 20260.650.650.620.650.65-186,000
Mar 10, 20260.630.660.630.650.653.17%165,600
Mar 9, 20260.640.640.600.630.63-5.26%1,760,200
Mar 6, 20260.660.670.640.670.671.53%163,900
Mar 5, 20260.680.680.650.660.66-2.96%1,059,700
Mar 4, 20260.660.680.650.680.68-0.74%925,000
Mar 3, 20260.690.690.640.680.68-2.16%1,548,500
Mar 2, 20260.680.700.650.700.691.46%710,600
Feb 27, 20260.700.700.680.690.68-2.14%831,400
Feb 26, 20260.700.720.690.700.690.72%675,200
Feb 25, 20260.680.700.680.700.692.21%1,756,600
Feb 24, 20260.690.690.680.680.68-1.45%429,600
Feb 23, 20260.710.710.690.690.68-2.13%621,000
Feb 20, 20260.700.720.690.710.701.44%136,800
Feb 19, 20260.680.730.670.700.69-1.42%433,200
Feb 16, 20260.690.710.690.710.702.17%127,500
Feb 13, 20260.720.730.680.690.68-3.50%2,335,500
Feb 12, 20260.690.730.670.720.712.88%3,257,000
Feb 11, 20260.710.710.690.700.69-2.11%1,082,000