Kuala Lumpur - Delayed Quote MYR

Sentral REIT (5123.KL)

0.7650

0.0000

(0.00%)

At close: May 9 at 4:50:07 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.7650	0.7700	0.7650	0.7650	0.7650	198,100
May 8, 2025	0.7700	0.7700	0.7650	0.7650	0.7650	281,300
May 7, 2025	0.7650	0.7700	0.7650	0.7650	0.7650	419,100
May 6, 2025	0.7650	0.7700	0.7600	0.7650	0.7650	40,200
May 5, 2025	0.7650	0.7700	0.7650	0.7650	0.7650	58,800
May 2, 2025	0.7600	0.7700	0.7600	0.7650	0.7650	294,400
Apr 30, 2025	0.7650	0.7650	0.7600	0.7600	0.7600	64,000
Apr 29, 2025	0.7650	0.7650	0.7600	0.7600	0.7600	219,700
Apr 28, 2025	0.7650	0.7650	0.7600	0.7600	0.7600	366,700
Apr 25, 2025	0.7550	0.7650	0.7500	0.7650	0.7650	186,400
Apr 24, 2025	0.7500	0.7550	0.7500	0.7550	0.7550	215,400
Apr 23, 2025	0.7500	0.7550	0.7500	0.7500	0.7500	386,700
Apr 22, 2025	0.7550	0.7550	0.7450	0.7500	0.7500	294,900
Apr 21, 2025	0.7550	0.7600	0.7500	0.7550	0.7550	120,400
Apr 18, 2025	0.7550	0.7600	0.7500	0.7550	0.7550	117,300
Apr 17, 2025	0.7600	0.7600	0.7550	0.7550	0.7550	265,900
Apr 16, 2025	0.7600	0.7650	0.7550	0.7550	0.7550	296,400
Apr 15, 2025	0.7550	0.7600	0.7500	0.7600	0.7600	603,400
Apr 14, 2025	0.7400	0.7550	0.7400	0.7450	0.7450	796,300
Apr 11, 2025	0.7300	0.7400	0.7300	0.7350	0.7350	733,400
Apr 10, 2025	0.7300	0.7400	0.7300	0.7350	0.7350	1,005,600
Apr 9, 2025	0.7550	0.7550	0.7150	0.7250	0.7250	2,341,800
Apr 8, 2025	0.7350	0.7500	0.7350	0.7450	0.7450	674,000
Apr 7, 2025	0.7650	0.7700	0.7300	0.7350	0.7350	2,702,900
Apr 4, 2025	0.7750	0.7750	0.7700	0.7700	0.7700	368,100
Apr 3, 2025	0.7700	0.7750	0.7700	0.7750	0.7750	144,800
Apr 2, 2025	0.7750	0.7800	0.7700	0.7700	0.7700	252,300
Mar 28, 2025	0.7750	0.7750	0.7700	0.7750	0.7750	507,600
Mar 27, 2025	0.7750	0.7800	0.7700	0.7700	0.7700	954,300
Mar 26, 2025	0.7750	0.7750	0.7700	0.7750	0.7750	168,100
Mar 25, 2025	0.7750	0.7750	0.7700	0.7700	0.7700	350,300
Mar 24, 2025	0.7750	0.7750	0.7700	0.7750	0.7750	202,100
Mar 21, 2025	0.7750	0.7750	0.7700	0.7700	0.7700	222,900
Mar 20, 2025	0.7700	0.7850	0.7700	0.7750	0.7750	650,900
Mar 19, 2025	0.7700	0.7750	0.7650	0.7700	0.7700	574,500
Mar 17, 2025	0.7650	0.7700	0.7650	0.7650	0.7650	169,400
Mar 14, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	510,600
Mar 13, 2025	0.7650	0.7650	0.7600	0.7650	0.7650	160,100
Mar 12, 2025	0.7600	0.7650	0.7600	0.7600	0.7600	808,300
Mar 11, 2025	0.7650	0.7650	0.7600	0.7600	0.7600	1,491,400
Mar 10, 2025	0.7700	0.7700	0.7650	0.7650	0.7650	325,600
Mar 7, 2025	0.7650	0.7700	0.7650	0.7700	0.7700	265,100
Mar 6, 2025	0.7700	0.7750	0.7650	0.7650	0.7650	627,400
Mar 5, 2025	0.7700	0.7750	0.7650	0.7700	0.7700	424,400
Mar 4, 2025	0.7750	0.7750	0.7600	0.7700	0.7700	2,768,900
Mar 3, 2025	0.7750	0.7800	0.7700	0.7700	0.7700	513,800
Feb 28, 2025	0.7750	0.7800	0.7750	0.7750	0.7750	1,288,800
Feb 27, 2025	0.7750	0.7800	0.7750	0.7750	0.7750	127,900
Feb 26, 2025	0.7800	0.7800	0.7750	0.7750	0.7750	873,800
Feb 25, 2025	0.7800	0.7800	0.7750	0.7800	0.7800	368,200
Feb 24, 2025	0.7800	0.7800	0.7750	0.7750	0.7750	494,300
Feb 21, 2025	0.7800	0.7850	0.7750	0.7800	0.7800	513,000
Feb 20, 2025	0.7800	0.7850	0.7800	0.7800	0.7800	72,200
Feb 19, 2025	0.7800	0.7850	0.7800	0.7800	0.7800	338,700
Feb 18, 2025	0.7850	0.7850	0.7800	0.7800	0.7800	358,000
Feb 17, 2025	0.7850	0.7850	0.7800	0.7850	0.7850	589,400
Feb 14, 2025	0.7850	0.7850	0.7800	0.7850	0.7850	243,700
Feb 13, 2025	0.7850	0.7850	0.7800	0.7850	0.7850	733,900
Feb 12, 2025	0.7850	0.7850	0.7800	0.7800	0.7800	447,800
Feb 10, 2025	0.7850	0.7850	0.7800	0.7850	0.7850	280,400
Feb 7, 2025	0.0315 Dividend
Feb 7, 2025	0.7800	0.7850	0.7750	0.7800	0.7800	1,482,500
Feb 6, 2025	0.8100	0.8100	0.8000	0.8050	0.7735	1,226,900
Feb 5, 2025	0.8050	0.8150	0.8050	0.8100	0.7783	2,017,200
Feb 4, 2025	0.8050	0.8050	0.8050	0.8050	0.7735	1,243,100
Feb 3, 2025	0.8050	0.8050	0.8000	0.8050	0.7735	1,072,100
Jan 31, 2025	0.8050	0.8050	0.8000	0.8050	0.7735	453,800
Jan 28, 2025	0.8050	0.8050	0.8000	0.8050	0.7735	532,800
Jan 27, 2025	0.8050	0.8050	0.8000	0.8050	0.7735	725,800
Jan 24, 2025	0.8000	0.8050	0.8000	0.8050	0.7735	763,800
Jan 23, 2025	0.8000	0.8050	0.8000	0.8000	0.7687	1,311,400
Jan 22, 2025	0.8000	0.8050	0.7950	0.8000	0.7687	891,800
Jan 21, 2025	0.7950	0.8000	0.7950	0.7950	0.7639	382,300
Jan 20, 2025	0.7900	0.7950	0.7900	0.7950	0.7639	1,984,900
Jan 17, 2025	0.7950	0.7950	0.7900	0.7900	0.7591	218,400
Jan 16, 2025	0.7900	0.7950	0.7850	0.7950	0.7639	278,600
Jan 15, 2025	0.7900	0.7900	0.7850	0.7900	0.7591	517,500
Jan 14, 2025	0.7950	0.7950	0.7900	0.7900	0.7591	1,877,800
Jan 13, 2025	0.7950	0.7950	0.7900	0.7950	0.7639	634,400
Jan 10, 2025	0.7950	0.7950	0.7900	0.7950	0.7639	550,200
Jan 9, 2025	0.7900	0.7950	0.7900	0.7900	0.7591	231,300
Jan 8, 2025	0.7950	0.7950	0.7900	0.7900	0.7591	222,000
Jan 7, 2025	0.7950	0.7950	0.7900	0.7950	0.7639	425,400
Jan 6, 2025	0.7950	0.7950	0.7900	0.7900	0.7591	931,900
Jan 3, 2025	0.7900	0.7950	0.7900	0.7950	0.7639	618,700
Jan 2, 2025	0.7900	0.7950	0.7900	0.7900	0.7591	1,443,700
Dec 31, 2024	0.7950	0.8000	0.7900	0.7950	0.7639	502,800
Dec 30, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	210,700
Dec 27, 2024	0.7900	0.7950	0.7850	0.7950	0.7639	318,800
Dec 26, 2024	0.7900	0.7950	0.7850	0.7900	0.7591	354,200
Dec 24, 2024	0.7850	0.7900	0.7850	0.7900	0.7591	314,400
Dec 23, 2024	0.7900	0.7900	0.7850	0.7850	0.7543	861,800
Dec 20, 2024	0.7850	0.7900	0.7850	0.7850	0.7543	950,700
Dec 19, 2024	0.7950	0.7950	0.7850	0.7850	0.7543	1,251,000
Dec 18, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	361,900
Dec 17, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	719,200
Dec 16, 2024	0.7950	0.8000	0.7850	0.7900	0.7591	2,055,300
Dec 13, 2024	0.7950	0.8000	0.7900	0.7900	0.7591	176,800
Dec 12, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	398,800
Dec 11, 2024	0.7950	0.8000	0.7900	0.7950	0.7639	403,200
Dec 10, 2024	0.7950	0.8000	0.7900	0.7900	0.7591	598,300
Dec 9, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	519,400
Dec 6, 2024	0.7900	0.7950	0.7900	0.7950	0.7639	775,300
Dec 5, 2024	0.7900	0.8000	0.7900	0.7900	0.7591	674,500
Dec 4, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	674,300
Dec 3, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	208,500
Dec 2, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	537,000
Nov 29, 2024	0.7950	0.8000	0.7900	0.7900	0.7591	836,500
Nov 28, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	509,600
Nov 27, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	170,100
Nov 26, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	111,000
Nov 25, 2024	0.7900	0.7950	0.7900	0.7950	0.7639	1,154,800
Nov 22, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	75,600
Nov 21, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	346,700
Nov 20, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	278,100
Nov 19, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	84,100
Nov 18, 2024	0.7850	0.7950	0.7850	0.7950	0.7639	369,000
Nov 15, 2024	0.7900	0.7950	0.7850	0.7850	0.7543	1,336,100
Nov 14, 2024	0.7850	0.7900	0.7800	0.7900	0.7591	448,300
Nov 13, 2024	0.7950	0.7950	0.7800	0.7800	0.7495	4,238,500
Nov 12, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	1,040,900
Nov 11, 2024	0.7950	0.7950	0.7900	0.7900	0.7591	794,900
Nov 8, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	1,170,300
Nov 7, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	582,500
Nov 6, 2024	0.7950	0.8050	0.7900	0.7950	0.7639	1,768,600
Nov 5, 2024	0.7950	0.8000	0.7900	0.7950	0.7639	573,300
Nov 4, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	357,000
Nov 1, 2024	0.8000	0.8000	0.7900	0.7950	0.7639	160,200
Oct 30, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	285,300
Oct 29, 2024	0.7900	0.8000	0.7900	0.7950	0.7639	353,900
Oct 28, 2024	0.8000	0.8000	0.7900	0.7900	0.7591	1,402,600
Oct 25, 2024	0.8000	0.8050	0.8000	0.8000	0.7687	398,000
Oct 24, 2024	0.8000	0.8000	0.7950	0.7950	0.7639	178,300
Oct 23, 2024	0.8000	0.8050	0.8000	0.8000	0.7687	678,300
Oct 22, 2024	0.8000	0.8000	0.7950	0.8000	0.7687	363,100
Oct 21, 2024	0.7950	0.8000	0.7950	0.8000	0.7687	1,084,800
Oct 18, 2024	0.7900	0.8050	0.7850	0.8050	0.7735	1,062,200
Oct 17, 2024	0.7850	0.7900	0.7850	0.7850	0.7543	424,600
Oct 16, 2024	0.7900	0.7900	0.7850	0.7850	0.7543	426,000
Oct 15, 2024	0.7850	0.7900	0.7850	0.7900	0.7591	323,600
Oct 14, 2024	0.7900	0.7900	0.7850	0.7850	0.7543	379,200
Oct 11, 2024	0.7900	0.7900	0.7850	0.7900	0.7591	249,300
Oct 10, 2024	0.7850	0.7900	0.7850	0.7900	0.7591	206,100
Oct 9, 2024	0.7850	0.7900	0.7850	0.7850	0.7543	307,600
Oct 8, 2024	0.7850	0.7900	0.7800	0.7850	0.7543	378,100
Oct 7, 2024	0.7850	0.7900	0.7800	0.7800	0.7495	307,800
Oct 4, 2024	0.7750	0.7850	0.7750	0.7850	0.7543	475,500
Oct 3, 2024	0.7700	0.7800	0.7700	0.7750	0.7447	780,900
Oct 2, 2024	0.7900	0.7900	0.7650	0.7700	0.7399	5,564,900
Oct 1, 2024	0.7900	0.7900	0.7850	0.7850	0.7543	645,500
Sep 30, 2024	0.7750	0.7850	0.7750	0.7850	0.7543	576,300
Sep 27, 2024	0.7800	0.7850	0.7700	0.7750	0.7447	5,757,100
Sep 26, 2024	0.7950	0.8000	0.7750	0.7800	0.7495	4,721,100
Sep 25, 2024	0.7950	0.8000	0.7950	0.7950	0.7639	346,300
Sep 24, 2024	0.8000	0.8050	0.8000	0.8000	0.7687	192,100
Sep 23, 2024	0.8000	0.8050	0.8000	0.8000	0.7687	323,400
Sep 20, 2024	0.8000	0.8000	0.7950	0.8000	0.7687	282,100
Sep 19, 2024	0.8050	0.8050	0.7900	0.7950	0.7639	347,200
Sep 18, 2024	0.7950	0.8000	0.7900	0.8000	0.7687	350,300
Sep 17, 2024	0.7900	0.8000	0.7900	0.7950	0.7639	205,300
Sep 13, 2024	0.7900	0.7950	0.7900	0.7900	0.7591	146,500
Sep 12, 2024	0.7900	0.7950	0.7850	0.7850	0.7543	201,800
Sep 11, 2024	0.7950	0.7950	0.7900	0.7950	0.7639	203,400
Sep 10, 2024	0.7950	0.7950	0.7950	0.7950	0.7639	153,100
Sep 9, 2024	0.7950	0.8000	0.7900	0.7950	0.7639	169,700
Sep 6, 2024	0.7950	0.8000	0.7950	0.7950	0.7639	165,100
Sep 5, 2024	0.8000	0.8000	0.7900	0.7950	0.7639	301,600
Sep 4, 2024	0.7950	0.8000	0.7950	0.8000	0.7687	205,900
Sep 3, 2024	0.7950	0.8000	0.7950	0.8000	0.7687	147,600
Sep 2, 2024	0.7900	0.8000	0.7900	0.7900	0.7591	740,400
Aug 30, 2024	0.7850	0.7900	0.7850	0.7900	0.7591	110,500
Aug 29, 2024	0.7850	0.7900	0.7850	0.7850	0.7543	301,100
Aug 28, 2024	0.7900	0.7900	0.7850	0.7900	0.7591	214,000
Aug 27, 2024	0.7900	0.7900	0.7850	0.7900	0.7591	372,300
Aug 26, 2024	0.7850	0.7900	0.7850	0.7900	0.7591	652,500
Aug 23, 2024	0.7850	0.7900	0.7800	0.7850	0.7543	440,000
Aug 22, 2024	0.7900	0.7900	0.7800	0.7900	0.7591	967,600
Aug 21, 2024	0.0321 Dividend
Aug 21, 2024	0.7950	0.7950	0.7850	0.7900	0.7591	1,445,500
Aug 20, 2024	0.8150	0.8200	0.8150	0.8150	0.7523	975,700
Aug 19, 2024	0.8150	0.8200	0.8100	0.8150	0.7523	940,300
Aug 16, 2024	0.8150	0.8200	0.8100	0.8150	0.7523	826,100
Aug 15, 2024	0.8150	0.8150	0.8100	0.8150	0.7523	823,600
Aug 14, 2024	0.8150	0.8150	0.8150	0.8150	0.7523	504,100
Aug 13, 2024	0.8150	0.8150	0.8100	0.8150	0.7523	308,300
Aug 12, 2024	0.8100	0.8150	0.8100	0.8150	0.7523	482,800
Aug 9, 2024	0.8050	0.8150	0.8050	0.8100	0.7476	1,932,900
Aug 8, 2024	0.8050	0.8050	0.8000	0.8050	0.7430	580,200
Aug 7, 2024	0.7850	0.8100	0.7850	0.8000	0.7384	1,335,200
Aug 6, 2024	0.7800	0.7850	0.7750	0.7800	0.7200	3,084,000
Aug 5, 2024	0.8000	0.8000	0.7800	0.7800	0.7200	2,905,500
Aug 2, 2024	0.8050	0.8050	0.8000	0.8000	0.7384	378,900
Aug 1, 2024	0.8000	0.8050	0.8000	0.8050	0.7430	283,400
Jul 31, 2024	0.8050	0.8050	0.8000	0.8000	0.7384	105,200
Jul 30, 2024	0.8050	0.8050	0.8000	0.8050	0.7430	95,700
Jul 29, 2024	0.8000	0.8050	0.8000	0.8050	0.7430	968,900
Jul 26, 2024	0.8000	0.8100	0.7950	0.8000	0.7384	1,109,400
Jul 25, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	519,400
Jul 24, 2024	0.8000	0.8050	0.7950	0.8000	0.7384	259,300
Jul 23, 2024	0.8000	0.8000	0.7950	0.7950	0.7338	769,200
Jul 22, 2024	0.7950	0.8000	0.7950	0.8000	0.7384	385,400
Jul 19, 2024	0.8000	0.8000	0.7950	0.7950	0.7338	494,400
Jul 18, 2024	0.8000	0.8050	0.7950	0.8000	0.7384	970,800
Jul 17, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	765,100
Jul 16, 2024	0.8000	0.8050	0.8000	0.8000	0.7384	569,400
Jul 15, 2024	0.8000	0.8050	0.8000	0.8000	0.7384	1,250,700
Jul 12, 2024	0.8000	0.8050	0.8000	0.8000	0.7384	1,144,700
Jul 11, 2024	0.8050	0.8100	0.8000	0.8050	0.7430	504,100
Jul 10, 2024	0.8050	0.8100	0.8050	0.8100	0.7476	511,500
Jul 9, 2024	0.7950	0.8050	0.7950	0.8050	0.7430	223,200
Jul 5, 2024	0.8000	0.8050	0.7950	0.7950	0.7338	359,700
Jul 4, 2024	0.7950	0.8000	0.7950	0.8000	0.7384	234,100
Jul 3, 2024	0.8000	0.8000	0.7950	0.7950	0.7338	304,500
Jul 2, 2024	0.7950	0.8000	0.7950	0.8000	0.7384	643,300
Jul 1, 2024	0.8000	0.8000	0.7950	0.7950	0.7338	137,800
Jun 28, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	178,900
Jun 27, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	103,600
Jun 26, 2024	0.7950	0.8000	0.7950	0.8000	0.7384	115,900
Jun 25, 2024	0.8000	0.8000	0.8000	0.8000	0.7384	330,700
Jun 24, 2024	0.8050	0.8050	0.7950	0.7950	0.7338	1,195,300
Jun 21, 2024	0.8000	0.8050	0.7950	0.8000	0.7384	725,800
Jun 20, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	293,900
Jun 19, 2024	0.8000	0.8000	0.7950	0.8000	0.7384	361,400
Jun 18, 2024	0.8050	0.8050	0.8000	0.8000	0.7384	1,922,100
Jun 14, 2024	0.8050	0.8100	0.8000	0.8050	0.7430	1,183,100
Jun 13, 2024	0.8100	0.8100	0.8050	0.8050	0.7430	471,100
Jun 12, 2024	0.8100	0.8100	0.8050	0.8100	0.7476	133,400
Jun 11, 2024	0.8050	0.8100	0.8050	0.8050	0.7430	214,300
Jun 10, 2024	0.8100	0.8100	0.8050	0.8050	0.7430	340,300
Jun 7, 2024	0.8050	0.8100	0.8000	0.8050	0.7430	202,700
Jun 6, 2024	0.8000	0.8050	0.8000	0.8050	0.7430	455,700
Jun 5, 2024	0.8100	0.8100	0.7950	0.8000	0.7384	2,727,100
Jun 4, 2024	0.8100	0.8100	0.8050	0.8100	0.7476	282,500
May 31, 2024	0.8100	0.8150	0.8050	0.8050	0.7430	331,100
May 30, 2024	0.8150	0.8150	0.8100	0.8100	0.7476	113,300
May 29, 2024	0.8100	0.8150	0.8100	0.8150	0.7523	226,000
May 28, 2024	0.8100	0.8150	0.8050	0.8050	0.7430	332,200
May 27, 2024	0.8100	0.8150	0.8050	0.8100	0.7476	232,500
May 24, 2024	0.8050	0.8100	0.8050	0.8100	0.7476	360,100
May 23, 2024	0.8100	0.8150	0.8000	0.8050	0.7430	1,759,700
May 21, 2024	0.8100	0.8150	0.8050	0.8100	0.7476	811,400
May 20, 2024	0.8100	0.8100	0.8050	0.8100	0.7476	827,300
May 17, 2024	0.8150	0.8200	0.8050	0.8100	0.7476	1,007,800
May 16, 2024	0.8200	0.8200	0.8150	0.8150	0.7523	207,100
May 15, 2024	0.8150	0.8200	0.8100	0.8200	0.7569	820,100
May 14, 2024	0.8050	0.8150	0.8000	0.8100	0.7476	342,200
May 13, 2024	0.8050	0.8050	0.8000	0.8050	0.7430	1,235,600
May 10, 2024	0.8100	0.8150	0.8000	0.8050	0.7430	1,235,700
May 9, 2024	0.8100	0.8150	0.8050	0.8100	0.7476	1,243,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sentral REIT (5123.KL)