Sorento Capital Berhad (KLSE:SORENTO)
Malaysia · Delayed Price · Currency is MYR 0.6800
+0.0050 (0.74%)
At close: Oct 9, 2026
Sorento Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 759,700 |
| Oct 8, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 454,000 |
| Oct 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 526,200 |
| Oct 6, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 897,800 |
| Oct 5, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 531,400 |
| Oct 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.96% | 518,700 |
| Oct 1, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 550,600 |
| Sep 30, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 626,500 |
| Sep 29, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 474,700 |
| Sep 28, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -3.70% | 1,272,100 |
| Sep 25, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 896,400 |
| Sep 24, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.29% | 808,200 |
| Sep 23, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 653,900 |
| Sep 22, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 113,100 |
| 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 |