Sorento Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	50,000
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	800
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	93,200
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	10,000
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	50,900
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	30,000
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	14,000
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	209,500
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
Nov 21, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	135,700
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	75,500
Nov 19, 2025	0.38	0.39	0.38	0.38	0.38	-	54,600
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	-	81,900
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-	47,100
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-	96,500
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	62,000
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	32,000
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-	20,400
Nov 7, 2025	0.38	0.38	0.37	0.38	0.38	-	437,500
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-	15,400
Nov 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	20,400
Nov 4, 2025	0.39	0.39	0.38	0.39	0.39	-	83,400
Nov 3, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	1,161,300
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	1,000
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Oct 29, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	146,600
Oct 27, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	80,000
Oct 24, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Oct 23, 2025	0.37	0.37	0.37	0.37	0.37	-	50,000
Oct 22, 2025	0.37	0.37	0.37	0.37	0.37	-	51,000
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-	135,000
Oct 17, 2025	0.37	0.37	0.37	0.37	0.37	-	174,400
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	360,000
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	3,000
Oct 14, 2025	0.37	0.38	0.37	0.37	0.37	-	220,000
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	265,000
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	-	99,000
Oct 9, 2025	0.38	0.38	0.35	0.38	0.38	-	536,500
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	82,200
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	95,300
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	239,000
Oct 3, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	152,300
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-	108,800
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	498,800
Sep 30, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	249,000
Sep 29, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	2,181,400
Sep 26, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	4,500
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	26,000
Sep 24, 2025	0.39	0.39	0.38	0.39	0.39	-	91,200
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-	2,000