KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	-	1,283,600
Sep 25, 2025	0.43	0.44	0.42	0.43	0.43	-	2,076,500
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	-	1,050,300
Sep 23, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	1,431,200
Sep 22, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	581,600
Sep 19, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,934,000
Sep 18, 2025	0.41	0.42	0.40	0.41	0.41	-	1,720,900
Sep 17, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	3,464,000
Sep 12, 2025	0.40	0.41	0.40	0.40	0.40	-	1,781,000
Sep 11, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	2,888,300
Sep 10, 2025	0.42	0.42	0.40	0.41	0.41	-4.71%	3,653,100
Sep 9, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	812,500
Sep 8, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	2,932,000
Sep 4, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	4,698,200
Sep 3, 2025	0.44	0.44	0.43	0.43	0.43	-	1,405,300
Sep 2, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	2,751,900
Aug 29, 2025	0.46	0.47	0.45	0.45	0.45	1.14%	12,011,300
Aug 28, 2025	0.43	0.46	0.43	0.44	0.44	3.53%	4,325,900
Aug 27, 2025	0.43	0.45	0.43	0.43	0.43	-1.16%	2,641,900
Aug 26, 2025	0.43	0.44	0.43	0.43	0.43	-	416,100
Aug 25, 2025	0.44	0.45	0.43	0.43	0.43	-3.37%	782,900
Aug 22, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	719,500
Aug 21, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	2,208,500
Aug 20, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	1,826,400
Aug 19, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	2,711,700
Aug 18, 2025	0.43	0.43	0.43	0.43	0.43	-	646,300
Aug 15, 2025	0.44	0.44	0.43	0.43	0.43	-	930,500
Aug 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	1,742,900
Aug 13, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	1,435,700
Aug 12, 2025	0.43	0.44	0.43	0.43	0.43	-	1,187,200
Aug 11, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	2,097,400
Aug 8, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	1,498,100
Aug 7, 2025	0.43	0.44	0.43	0.44	0.44	1.15%	2,594,900
Aug 6, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	1,256,500
Aug 5, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	2,894,800
Aug 4, 2025	0.47	0.49	0.45	0.45	0.45	-2.17%	13,597,400
Aug 1, 2025	0.43	0.47	0.43	0.46	0.46	8.24%	10,419,700
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	2,429,000
Jul 30, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	1,237,400
Jul 29, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	790,100
Jul 28, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	1,443,900
Jul 25, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	1,060,500
Jul 24, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	738,800
Jul 23, 2025	0.44	0.44	0.43	0.44	0.44	-	943,000
Jul 22, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	692,100
Jul 21, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	962,800
Jul 18, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	2,610,800
Jul 17, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	1,861,000
Jul 16, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	1,653,000
Jul 15, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	1,406,500