Kuala Lumpur - Delayed Quote
MYR
Sentral REIT (5123.KL)
0.5900
0.0000
(0.00%)
At close: November 10 at 4:57:24 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.5900
0.5950
0.5850
0.5900
0.5900
359,000
Nov 6, 2026
0.5700
0.5900
0.5700
0.5900
0.5900
736,500
Nov 5, 2026
0.5600
0.5800
0.5600
0.5700
0.5700
1,525,700
Nov 4, 2026
0.5650
0.5650
0.5550
0.5600
0.5600
1,563,600
Nov 3, 2026
0.5800
0.5850
0.5600
0.5650
0.5650
1,871,700
Nov 2, 2026
0.5950
0.5950
0.5800
0.5850
0.5850
1,257,200
Oct 30, 2026
0.6050
0.6050
0.5900
0.5900
0.5900
1,753,700
Oct 29, 2026
0.6100
0.6100
0.6000
0.6050
0.6050
1,054,400
Oct 28, 2026
0.6200
0.6200
0.6100
0.6100
0.6100
1,674,000
Oct 27, 2026
0.6250
0.6250
0.6150
0.6150
0.6150
137,700
Oct 26, 2026
0.6200
0.6250
0.6150
0.6200
0.6200
218,900
Oct 23, 2026
0.6250
0.6250
0.6150
0.6200
0.6200
402,600
Oct 22, 2026
0.6300
0.6300
0.6200
0.6250
0.6250
451,100
Oct 21, 2026
0.6250
0.6300
0.6250
0.6250
0.6250
79,600
Oct 20, 2026
0.6300
0.6300
0.6250
0.6250
0.6250
109,100
Oct 19, 2026
0.6250
0.6250
0.6200
0.6250
0.6250
189,700
Oct 16, 2026
0.6250
0.6250
0.6200
0.6250
0.6250
438,100
Oct 15, 2026
0.6300
0.6300
0.6200
0.6250
0.6250
447,300
Oct 14, 2026
0.6300
0.6350
0.6300
0.6300
0.6300
500,400
Oct 13, 2026
0.6350
0.6350
0.6300
0.6350
0.6350
127,100
Oct 12, 2026
0.6350
0.6400
0.6350
0.6350
0.6350
119,300
Oct 9, 2026
0.6300
0.6350
0.6300
0.6350
0.6350
174,900
Oct 8, 2026
0.6300
0.6350
0.6300
0.6300
0.6300
120,400
Oct 7, 2026
0.6400
0.6450
0.6300
0.6300
0.6300
1,541,300
Oct 6, 2026
0.6500
0.6500
0.6350
0.6400
0.6400
404,700
Oct 5, 2026
0.6450
0.6500
0.6450
0.6500
0.6500
215,700
Oct 2, 2026
0.6350
0.6450
0.6350
0.6400
0.6400
282,500
Oct 1, 2026
0.6450
0.6500
0.6350
0.6350
0.6350
1,053,800
Sep 30, 2026
0.6550
0.6600
0.6450
0.6450
0.6450
1,206,100
Sep 29, 2026
0.6600
0.6600
0.6550
0.6550
0.6550
92,400
Sep 28, 2026
0.6550
0.6600
0.6550
0.6600
0.6600
97,400
Sep 25, 2026
0.6500
0.6550
0.6500
0.6550
0.6550
256,100
Sep 24, 2026
0.6550
0.6550
0.6450
0.6500
0.6500
1,180,200
Sep 23, 2026
0.6550
0.6550
0.6500
0.6550
0.6550
774,500
Sep 22, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
625,500
Sep 21, 2026
0.6600
0.6600
0.6500
0.6550
0.6550
975,700
Sep 18, 2026
0.6550
0.6600
0.6550
0.6600
0.6600
346,200
Sep 17, 2026
0.6550
0.6600
0.6500
0.6550
0.6550
144,000
Sep 15, 2026
0.6500
0.6600
0.6500
0.6550
0.6550
551,500
Sep 14, 2026
0.6650
0.6650
0.6500
0.6500
0.6500
1,688,100
Sep 11, 2026
0.6650
0.6650
0.6600
0.6650
0.6650
247,700
Sep 10, 2026
0.6600
0.6650
0.6600
0.6650
0.6650
269,400
Sep 9, 2026
0.6650
0.6650
0.6600
0.6600
0.6600
180,700
Sep 8, 2026
0.6600
0.6700
0.6600
0.6650
0.6650
199,100
Sep 7, 2026
0.6550
0.6650
0.6550
0.6600
0.6600
459,700
Sep 4, 2026
0.6700
0.6750
0.6550
0.6550
0.6550
2,652,700
Sep 3, 2026
0.6800
0.6800
0.6700
0.6700
0.6700
2,335,900
Sep 2, 2026
0.6800
0.6800
0.6750
0.6800
0.6800
171,900
Sep 1, 2026
0.6750
0.6800
0.6750
0.6800
0.6800
472,700
Aug 28, 2026
0.6800
0.6800
0.6750
0.6750
0.6750
353,100
Aug 27, 2026
0.6800
0.6850
0.6750
0.6800
0.6800
618,200
Aug 26, 2026
0.6900
0.6900
0.6750
0.6800
0.6800
1,598,100
Aug 24, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
1,178,300
Aug 21, 2026
0.6950
0.7000
0.6900
0.6900
0.6900
2,145,000
Aug 20, 2026
0.0317
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
687,000
Aug 19, 2026
0.7250
0.7250
0.7150
0.7200
0.6883
1,547,500
Aug 18, 2026
0.7300
0.7300
0.7200
0.7250
0.6931
589,600
Aug 17, 2026
0.7300
0.7300
0.7250
0.7300
0.6979
438,000
Aug 14, 2026
0.7250
0.7300
0.7200
0.7300
0.6979
414,400
Aug 13, 2026
0.7250
0.7250
0.7200
0.7250
0.6931
272,200
Aug 12, 2026
0.7300
0.7300
0.7200
0.7250
0.6931
330,500
Aug 11, 2026
0.7300
0.7300
0.7250
0.7300
0.6979
566,700
Aug 10, 2026
0.7300
0.7300
0.7250
0.7300
0.6979
373,400
Aug 7, 2026
0.7300
0.7350
0.7250
0.7300
0.6979
1,231,400
Aug 6, 2026
0.7300
0.7350
0.7250
0.7350
0.7026
592,000
Aug 5, 2026
0.7300
0.7350
0.7300
0.7300
0.6979
571,600
Aug 4, 2026
0.7350
0.7350
0.7300
0.7300
0.6979
395,100
Aug 3, 2026
0.7350
0.7350
0.7300
0.7350
0.7026
229,900
Jul 31, 2026
0.7350
0.7350
0.7300
0.7350
0.7026
821,000
Jul 30, 2026
0.7300
0.7300
0.7250
0.7300
0.6979
121,900
Jul 29, 2026
0.7300
0.7350
0.7250
0.7300
0.6979
459,300
Jul 28, 2026
0.7200
0.7300
0.7200
0.7300
0.6979
501,400
Jul 27, 2026
0.7200
0.7250
0.7150
0.7200
0.6883
581,400
Jul 24, 2026
0.7150
0.7250
0.7150
0.7200
0.6883
515,200
Jul 23, 2026
0.7150
0.7200
0.7100
0.7150
0.6835
610,800
Jul 22, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
144,900
Jul 21, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
93,200
Jul 20, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
306,300
Jul 17, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
223,900
Jul 16, 2026
0.7100
0.7150
0.7100
0.7150
0.6835
192,500
Jul 15, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
104,600
Jul 14, 2026
0.7150
0.7150
0.7100
0.7100
0.6787
135,600
Jul 13, 2026
0.7100
0.7150
0.7050
0.7150
0.6835
225,800
Jul 10, 2026
0.7050
0.7100
0.7050
0.7100
0.6787
357,800
Jul 9, 2026
0.7100
0.7100
0.7050
0.7050
0.6740
140,300
Jul 8, 2026
0.7100
0.7150
0.7050
0.7100
0.6787
629,300
Jul 7, 2026
0.7100
0.7150
0.7100
0.7100
0.6787
108,600
Jul 6, 2026
0.7150
0.7150
0.7100
0.7100
0.6787
275,100
Jul 3, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
371,200
Jul 2, 2026
0.7100
0.7150
0.7050
0.7150
0.6835
474,800
Jul 1, 2026
0.7100
0.7150
0.7050
0.7050
0.6740
288,600
Jun 30, 2026
0.7100
0.7150
0.7100
0.7100
0.6787
96,500
Jun 29, 2026
0.7050
0.7100
0.7000
0.7100
0.6787
554,500
Jun 26, 2026
0.7050
0.7100
0.7050
0.7050
0.6740
309,600
Jun 25, 2026
0.7000
0.7100
0.7000
0.7050
0.6740
271,900
Jun 24, 2026
0.7050
0.7050
0.7000
0.7000
0.6692
429,800
Jun 23, 2026
0.7000
0.7050
0.7000
0.7050
0.6740
152,100
Jun 22, 2026
0.7050
0.7050
0.7000
0.7050
0.6740
45,100
Jun 19, 2026
0.7050
0.7050
0.7000
0.7050
0.6740
372,500
Jun 18, 2026
0.7050
0.7050
0.7000
0.7050
0.6740
494,200
Jun 16, 2026
0.7050
0.7050
0.7000
0.7050
0.6740
328,000
Jun 15, 2026
0.7100
0.7100
0.7000
0.7050
0.6740
452,800
Jun 12, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
199,200
Jun 11, 2026
0.7050
0.7100
0.7050
0.7100
0.6787
301,300
Jun 10, 2026
0.7050
0.7100
0.7050
0.7050
0.6740
40,400
Jun 9, 2026
0.7050
0.7150
0.7050
0.7050
0.6740
117,100
Jun 8, 2026
0.7150
0.7150
0.7050
0.7050
0.6740
213,500
Jun 5, 2026
0.7100
0.7150
0.7050
0.7150
0.6835
445,300
Jun 4, 2026
0.7050
0.7100
0.7000
0.7100
0.6787
439,400
Jun 3, 2026
0.7050
0.7100
0.7050
0.7050
0.6740
418,700
May 29, 2026
0.7050
0.7100
0.7000
0.7050
0.6740
167,000
May 28, 2026
0.7100
0.7100
0.7050
0.7050
0.6740
606,000
May 26, 2026
0.7100
0.7150
0.7100
0.7100
0.6787
258,000
May 25, 2026
0.7150
0.7150
0.7050
0.7100
0.6787
210,200
May 22, 2026
0.7100
0.7150
0.7050
0.7150
0.6835
576,700
May 21, 2026
0.7050
0.7100
0.7050
0.7100
0.6787
61,600
May 20, 2026
0.7050
0.7100
0.7050
0.7050
0.6740
94,800
May 19, 2026
0.7050
0.7050
0.7050
0.7050
0.6740
117,000
May 18, 2026
0.7100
0.7150
0.7050
0.7050
0.6740
206,500
May 15, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
471,000
May 14, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
458,100
May 13, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
139,100
May 12, 2026
0.7000
0.7100
0.7000
0.7100
0.6787
324,800
May 11, 2026
0.7000
0.7050
0.6950
0.7000
0.6692
1,038,200
May 8, 2026
0.7050
0.7100
0.7000
0.7000
0.6692
476,200
May 7, 2026
0.7050
0.7100
0.6950
0.7050
0.6740
2,881,500
May 6, 2026
0.7050
0.7100
0.7050
0.7050
0.6740
74,000
May 5, 2026
0.7050
0.7100
0.7000
0.7050
0.6740
701,300
May 4, 2026
0.7050
0.7100
0.7000
0.7050
0.6740
397,100
Apr 30, 2026
0.7000
0.7100
0.7000
0.7050
0.6740
424,600
Apr 29, 2026
0.7050
0.7100
0.7000
0.7000
0.6692
462,000
Apr 28, 2026
0.7100
0.7150
0.7050
0.7050
0.6740
979,800
Apr 27, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
267,900
Apr 24, 2026
0.7100
0.7100
0.7050
0.7100
0.6787
212,500
Apr 23, 2026
0.7100
0.7100
0.7000
0.7100
0.6787
818,500
Apr 22, 2026
0.7150
0.7150
0.7050
0.7100
0.6787
835,300
Apr 21, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
310,500
Apr 20, 2026
0.7150
0.7150
0.7100
0.7100
0.6787
134,600
Apr 17, 2026
0.7100
0.7150
0.7100
0.7150
0.6835
155,200
Apr 16, 2026
0.7100
0.7150
0.7100
0.7100
0.6787
280,800
Apr 15, 2026
0.7000
0.7150
0.7000
0.7100
0.6787
433,800
Apr 14, 2026
0.7050
0.7050
0.7000
0.7000
0.6692
1,657,900
Apr 13, 2026
0.7100
0.7100
0.7000
0.7050
0.6740
643,600
Apr 10, 2026
0.7050
0.7100
0.7000
0.7100
0.6787
570,800
Apr 9, 2026
0.7100
0.7100
0.7000
0.7050
0.6740
1,715,200
Apr 8, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
484,600
Apr 7, 2026
0.7150
0.7150
0.7100
0.7150
0.6835
782,200
Apr 6, 2026
0.7200
0.7250
0.7100
0.7150
0.6835
965,000
Apr 3, 2026
0.7250
0.7250
0.7150
0.7200
0.6883
365,300
Apr 2, 2026
0.7200
0.7250
0.7150
0.7250
0.6931
448,300
Apr 1, 2026
0.7000
0.7200
0.7000
0.7150
0.6835
1,018,500
Mar 31, 2026
0.7150
0.7150
0.6950
0.7000
0.6692
1,908,200
Mar 30, 2026
0.7250
0.7300
0.7100
0.7100
0.6787
2,156,500
Mar 27, 2026
0.7350
0.7350
0.7250
0.7300
0.6979
824,600
Mar 26, 2026
0.7300
0.7350
0.7250
0.7350
0.7026
1,747,300
Mar 25, 2026
0.7350
0.7400
0.7300
0.7300
0.6979
1,152,100
Mar 24, 2026
0.7550
0.7550
0.7250
0.7350
0.7026
6,018,300
Mar 19, 2026
0.7750
0.7800
0.7650
0.7700
0.7361
3,054,400
Mar 18, 2026
0.7850
0.7850
0.7750
0.7750
0.7409
334,300
Mar 17, 2026
0.7750
0.7850
0.7750
0.7850
0.7504
146,900
Mar 16, 2026
0.7750
0.7800
0.7750
0.7750
0.7409
186,000
Mar 13, 2026
0.7850
0.7850
0.7750
0.7750
0.7409
177,600
Mar 12, 2026
0.7750
0.7850
0.7750
0.7850
0.7504
469,600
Mar 11, 2026
0.7750
0.7750
0.7700
0.7750
0.7409
686,500
Mar 10, 2026
0.7700
0.7800
0.7700
0.7700
0.7361
583,000
Mar 9, 2026
0.7750
0.7800
0.7700
0.7750
0.7409
2,634,700
Mar 6, 2026
0.7800
0.7800
0.7750
0.7800
0.7457
181,600
Mar 5, 2026
0.7800
0.7850
0.7800
0.7800
0.7457
352,300
Mar 4, 2026
0.7800
0.7850
0.7750
0.7800
0.7457
312,000
Mar 3, 2026
0.7850
0.7850
0.7750
0.7800
0.7457
564,400
Mar 2, 2026
0.7850
0.7850
0.7750
0.7800
0.7457
1,928,100
Feb 27, 2026
0.7900
0.7900
0.7800
0.7850
0.7504
1,266,900
Feb 26, 2026
0.7900
0.7900
0.7850
0.7900
0.7552
446,100
Feb 25, 2026
0.7900
0.7950
0.7850
0.7900
0.7552
171,700
Feb 24, 2026
0.7900
0.7950
0.7900
0.7950
0.7600
1,022,400
Feb 23, 2026
0.8000
0.8000
0.7900
0.7950
0.7600
224,500
Feb 20, 2026
0.7850
0.8000
0.7850
0.8000
0.7648
1,248,400
Feb 19, 2026
0.7850
0.7900
0.7800
0.7900
0.7552
127,300
Feb 16, 2026
0.7850
0.7900
0.7800
0.7850
0.7504
571,300
Feb 13, 2026
0.7850
0.7850
0.7800
0.7850
0.7504
482,500
Feb 12, 2026
0.7750
0.7850
0.7750
0.7800
0.7457
746,400
Feb 11, 2026
0.7800
0.7850
0.7700
0.7750
0.7409
1,411,200
Feb 10, 2026
0.7750
0.7800
0.7700
0.7800
0.7457
440,700
Feb 9, 2026
0.0299
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
0.7800
0.7800
0.7650
0.7750
0.7409
2,177,500
Feb 6, 2026
0.8050
0.8100
0.7950
0.8000
0.7362
2,297,100
Feb 5, 2026
0.8000
0.8100
0.7950
0.8100
0.7454
736,400
Feb 4, 2026
0.8000
0.8050
0.7950
0.8000
0.7362
793,000
Feb 3, 2026
0.8000
0.8050
0.7950
0.8000
0.7362
1,958,500
Jan 30, 2026
0.8000
0.8000
0.7950
0.8000
0.7362
1,842,800
Jan 29, 2026
0.8000
0.8050
0.7950
0.7950
0.7316
799,600
Jan 28, 2026
0.8000
0.8050
0.8000
0.8000
0.7362
2,061,000
Jan 27, 2026
0.8050
0.8050
0.7950
0.8050
0.7408
1,461,700
Jan 26, 2026
0.7950
0.8050
0.7850
0.8050
0.7408
2,485,700
Jan 23, 2026
0.8050
0.8050
0.8000
0.8050
0.7408
786,400
Jan 22, 2026
0.8000
0.8050
0.8000
0.8000
0.7362
1,397,300
Jan 21, 2026
0.8050
0.8050
0.8000
0.8000
0.7362
807,600
Jan 20, 2026
0.8100
0.8100
0.8000
0.8050
0.7408
701,800
Jan 19, 2026
0.8100
0.8100
0.8100
0.8100
0.7454
-
Jan 16, 2026
0.8100
0.8150
0.8050
0.8100
0.7454
828,400
Jan 15, 2026
0.8050
0.8100
0.8050
0.8100
0.7454
161,500
Jan 14, 2026
0.8050
0.8050
0.8050
0.8050
0.7408
690,200
Jan 13, 2026
0.8000
0.8100
0.8000
0.8050
0.7408
1,799,300
Jan 12, 2026
0.8000
0.8100
0.7950
0.8000
0.7362
1,222,000
Jan 9, 2026
0.7950
0.8000
0.7950
0.8000
0.7362
889,100
Jan 8, 2026
0.7950
0.7950
0.7900
0.7950
0.7316
322,700
Jan 7, 2026
0.7900
0.7950
0.7850
0.7900
0.7270
281,500
Jan 6, 2026
0.7900
0.7950
0.7850
0.7850
0.7224
869,500
Jan 5, 2026
0.7950
0.7950
0.7900
0.7900
0.7270
483,000
Jan 2, 2026
0.7950
0.7950
0.7900
0.7950
0.7316
361,600
Dec 31, 2025
0.7900
0.7950
0.7900
0.7950
0.7316
176,700
Dec 30, 2025
0.7900
0.7950
0.7900
0.7900
0.7270
208,900
Dec 29, 2025
0.7900
0.7950
0.7850
0.7850
0.7224
443,900
Dec 26, 2025
0.7900
0.7950
0.7850
0.7900
0.7270
407,400
Dec 24, 2025
0.7900
0.7900
0.7850
0.7900
0.7270
153,000
Dec 23, 2025
0.7800
0.7900
0.7800
0.7900
0.7270
269,200
Dec 22, 2025
0.7850
0.7850
0.7800
0.7800
0.7178
152,700
Dec 19, 2025
0.7850
0.7900
0.7800
0.7850
0.7224
262,400
Dec 18, 2025
0.7850
0.7900
0.7750
0.7850
0.7224
729,000
Dec 17, 2025
0.7850
0.7850
0.7800
0.7850
0.7224
305,400
Dec 16, 2025
0.7900
0.7900
0.7800
0.7850
0.7224
317,100
Dec 15, 2025
0.7850
0.7900
0.7800
0.7850
0.7224
535,600
Dec 12, 2025
0.7750
0.7850
0.7750
0.7850
0.7224
623,200
Dec 11, 2025
0.7800
0.7800
0.7750
0.7750
0.7132
108,600
Dec 10, 2025
0.7750
0.7800
0.7750
0.7800
0.7178
234,300
Dec 9, 2025
0.7750
0.7800
0.7750
0.7750
0.7132
214,200
Dec 8, 2025
0.7750
0.7800
0.7750
0.7750
0.7132
106,300
Dec 5, 2025
0.7750
0.7800
0.7750
0.7750
0.7132
173,500
Dec 4, 2025
0.7750
0.7800
0.7750
0.7750
0.7132
179,600
Dec 3, 2025
0.7650
0.7750
0.7650
0.7700
0.7086
485,300
Dec 2, 2025
0.7700
0.7750
0.7650
0.7650
0.7040
2,506,000
Dec 1, 2025
0.7700
0.7750
0.7600
0.7700
0.7086
5,531,700
Nov 28, 2025
0.7750
0.7800
0.7650
0.7700
0.7086
1,549,700
Nov 27, 2025
0.7800
0.7850
0.7700
0.7750
0.7132
2,885,800
Nov 26, 2025
0.7900
0.7900
0.7750
0.7800
0.7178
3,393,000
Nov 25, 2025
0.7900
0.7950
0.7900
0.7900
0.7270
172,100
Nov 24, 2025
0.7900
0.7950
0.7900
0.7900
0.7270
578,200
Nov 21, 2025
0.7900
0.7900
0.7850
0.7850
0.7224
521,700
Nov 20, 2025
0.7900
0.7900
0.7850
0.7900
0.7270
52,600
Nov 19, 2025
0.7900
0.7900
0.7850
0.7850
0.7224
216,800
Nov 18, 2025
0.7850
0.7900
0.7850
0.7900
0.7270
810,400
Nov 17, 2025
0.7850
0.7900
0.7850
0.7900
0.7270
142,800
Nov 14, 2025
0.7850
0.7850
0.7850
0.7850
0.7224
140,100
Nov 13, 2025
0.7850
0.7850
0.7800
0.7800
0.7178
116,400
Nov 12, 2025
0.7850
0.7850
0.7800
0.7850
0.7224
218,200
Nov 11, 2025
0.7850
0.7850
0.7800
0.7850
0.7224
116,800
Nov 10, 2025
0.7850
0.7850
0.7800
0.7800
0.7178
317,500
