KLSE:SENDAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	2,970,000
Dec 4, 2025	0.48	0.49	0.46	0.48	0.48	-	1,843,700
Dec 3, 2025	0.46	0.49	0.45	0.48	0.48	4.35%	3,759,100
Dec 2, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	2,310,400
Dec 1, 2025	0.47	0.48	0.44	0.47	0.47	-	3,719,100
Nov 28, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	6,488,600
Nov 27, 2025	0.44	0.49	0.41	0.49	0.49	13.95%	14,622,600
Nov 26, 2025	0.40	0.45	0.40	0.43	0.43	7.50%	8,428,800
Nov 25, 2025	0.35	0.40	0.35	0.40	0.40	15.94%	5,730,800
Nov 24, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	1,204,400
Nov 21, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,022,700
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	1,243,700
Nov 19, 2025	0.32	0.32	0.31	0.32	0.32	-	637,200
Nov 18, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	4,127,800
Nov 17, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	1,438,300
Nov 14, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	1,561,000
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	-	1,278,100
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	945,900
Nov 11, 2025	0.36	0.39	0.36	0.37	0.37	1.39%	1,634,400
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-	155,200
Nov 7, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	880,900
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	313,300
Nov 5, 2025	0.37	0.38	0.37	0.37	0.37	-	923,000
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	593,500
Nov 3, 2025	0.38	0.39	0.38	0.38	0.38	-	876,500
Oct 31, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	904,600
Oct 30, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	1,284,100
Oct 29, 2025	0.39	0.40	0.39	0.40	0.40	-	576,500
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	570,900
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-	365,600
Oct 24, 2025	0.40	0.41	0.40	0.40	0.40	-	1,083,200
Oct 23, 2025	0.40	0.41	0.40	0.40	0.40	-	950,000
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	1,117,800
Oct 21, 2025	0.40	0.42	0.40	0.41	0.41	2.53%	2,287,400
Oct 17, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,958,900
Oct 16, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	1,361,600
Oct 15, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	465,500
Oct 14, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	1,576,400
Oct 13, 2025	0.39	0.44	0.39	0.42	0.42	6.33%	7,213,300
Oct 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,474,100
Oct 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	3,598,000
Oct 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	3,624,200
Oct 7, 2025	0.40	0.41	0.40	0.40	0.40	-	2,105,400
Oct 6, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	3,140,000
Oct 3, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	665,200
Oct 2, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	1,144,900
Oct 1, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	1,017,000
Sep 30, 2025	0.42	0.42	0.41	0.42	0.42	-	587,300
Sep 29, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	1,272,700
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	-	1,283,600