Sea Forest Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.160	2.160	2.160	2.160	2.160	4,511
2026-07-28	2.140	2.160	2.140	2.140	2.140	8,602
2026-07-27	2.160	2.160	2.140	2.160	2.160	539
2026-07-24	2.150	2.160	2.140	2.160	2.160	10,797
2026-07-23	2.160	2.200	2.130	2.130	2.130	5,813
2026-07-22	2.180	2.180	2.140	2.160	2.160	47
2026-07-21	2.180	2.180	2.180	2.180	2.180	1,377
2026-07-20	2.150	2.180	2.150	2.180	2.180	2,943
2026-07-17	2.150	2.150	2.130	2.130	2.130	2,820
2026-07-16	2.130	2.150	2.130	2.150	2.150	1,791
2026-07-15	2.130	2.150	2.130	2.140	2.140	940
2026-07-14	2.150	2.150	2.150	2.150	2.150	86
2026-07-13	2.140	2.140	2.130	2.130	2.130	645
2026-07-10	2.085	2.100	2.085	2.100	2.100	1,129
2026-07-09	2.150	2.150	2.120	2.120	2.120	2,322
2026-07-08	2.080	2.170	2.070	2.170	2.170	15,845
2026-07-07	2.040	2.070	2.000	2.060	2.060	13,111
2026-07-06	2.060	2.060	2.040	2.060	2.060	1,056
2026-07-03	2.120	2.120	2.045	2.060	2.060	4,973
2026-07-02	2.100	2.100	2.100	2.100	2.100	788
2026-07-01	2.160	2.160	2.100	2.100	2.100	523
2026-06-30	2.120	2.160	2.110	2.160	2.160	6,316
2026-06-29	2.140	2.150	2.100	2.120	2.120	6,861
2026-06-26	2.130	2.160	2.080	2.130	2.130	7,648
2026-06-25	2.140	2.140	2.060	2.130	2.130	9,381
2026-06-24	2.230	2.230	2.090	2.140	2.140	9,121
2026-06-23	2.200	2.230	2.190	2.210	2.210	17,783
2026-06-22	2.210	2.220	2.200	2.200	2.200	31,658
2026-06-19	2.220	2.230	2.210	2.210	2.210	267
2026-06-18	2.250	2.250	2.210	2.220	2.220	13,645
2026-06-17	2.260	2.260	2.210	2.230	2.230	19,331
2026-06-16	2.300	2.300	2.220	2.240	2.240	5,638
2026-06-15	2.300	2.300	2.290	2.300	2.300	476
2026-06-12	2.280	2.280	2.250	2.250	2.250	9,983
2026-06-11	2.280	2.280	2.200	2.220	2.220	15,825
2026-06-10	2.300	2.320	2.250	2.280	2.280	14,995
2026-06-09	2.430	2.430	2.200	2.200	2.200	50,782
2026-06-05	2.430	2.430	2.430	2.430	2.430	416
2026-06-04	2.390	2.430	2.340	2.430	2.430	6,403
2026-06-03	2.380	2.400	2.380	2.390	2.390	843
2026-06-02	2.450	2.450	2.320	2.350	2.350	1,528
2026-06-01	2.390	2.450	2.390	2.450	2.450	11,807
2026-05-29	2.350	2.395	2.350	2.390	2.390	10,729
2026-05-28	2.430	2.430	2.360	2.360	2.360	1,221
2026-05-27	2.250	2.450	2.250	2.430	2.430	13,662
2026-05-26	2.070	2.280	2.060	2.280	2.280	25,416
2026-05-25	2.220	2.220	2.050	2.075	2.075	23,870
2026-05-22	2.220	2.240	2.220	2.220	2.220	4,347
2026-05-21	2.250	2.250	2.220	2.220	2.220	2,528
2026-05-20	2.260	2.270	2.220	2.270	2.270	7,171
2026-05-19	2.285	2.310	2.260	2.260	2.260	844
2026-05-18	2.340	2.340	2.290	2.290	2.290	8,461
2026-05-15	2.320	2.340	2.310	2.340	2.340	8,874
2026-05-14	2.330	2.330	2.300	2.300	2.300	1,361
2026-05-13	2.350	2.350	2.300	2.310	2.310	972
2026-05-12	2.300	2.400	2.270	2.310	2.310	10,605
2026-05-11	2.390	2.390	2.350	2.350	2.350	3,209
2026-05-08	2.250	2.410	2.250	2.390	2.390	12,050
2026-05-07	2.450	2.450	2.220	2.230	2.230	3,126
2026-05-06	2.220	2.460	2.200	2.350	2.350	30,865

← NewerPage 2 of 4 · 229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.