Sea Forest Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.220	2.300	2.210	2.220	2.220	15,679
2026-05-04	2.230	2.330	2.230	2.240	2.240	15,171
2026-05-01	2.300	2.310	2.230	2.230	2.230	19,897
2026-04-30	2.340	2.370	2.240	2.240	2.240	8,406
2026-04-29	2.350	2.390	2.250	2.280	2.280	35,347
2026-04-28	2.270	2.410	2.270	2.290	2.290	5,880
2026-04-27	2.260	2.470	2.260	2.350	2.350	44,462
2026-04-24	2.370	2.370	2.240	2.260	2.260	31,349
2026-04-23	2.390	2.390	2.320	2.320	2.320	2,302
2026-04-22	2.405	2.450	2.350	2.380	2.380	20,849
2026-04-21	2.325	2.460	2.325	2.330	2.330	28,477
2026-04-20	2.300	2.390	2.250	2.250	2.250	35,146
2026-04-17	2.280	2.380	2.280	2.280	2.280	7,221
2026-04-16	2.270	2.270	2.210	2.230	2.230	46,128
2026-04-15	2.390	2.390	2.230	2.270	2.270	32,159
2026-04-14	2.280	2.305	2.260	2.260	2.260	18,301
2026-04-13	2.280	2.300	2.200	2.250	2.250	4,671
2026-04-10	2.390	2.390	2.280	2.280	2.280	10,384
2026-04-09	2.390	2.390	2.310	2.340	2.340	4,257
2026-04-08	2.350	2.370	2.300	2.340	2.340	41,104
2026-04-07	2.300	2.380	2.275	2.290	2.290	11,974
2026-04-02	2.350	2.350	2.310	2.340	2.340	14,045
2026-04-01	2.420	2.490	2.310	2.350	2.350	15,449
2026-03-31	2.480	2.490	2.340	2.340	2.340	8,725
2026-03-30	2.430	2.430	2.360	2.430	2.430	9,071
2026-03-27	2.360	2.390	2.350	2.350	2.350	17,579
2026-03-26	2.350	2.490	2.340	2.350	2.350	15,403
2026-03-25	2.300	2.430	2.300	2.380	2.380	34,177
2026-03-24	2.310	2.320	2.250	2.300	2.300	16,982
2026-03-23	2.440	2.440	2.350	2.350	2.350	20,768
2026-03-20	2.400	2.490	2.380	2.380	2.380	8,056
2026-03-19	2.500	2.500	2.350	2.350	2.350	38,489
2026-03-18	2.470	2.500	2.470	2.500	2.500	613
2026-03-17	2.470	2.490	2.360	2.400	2.400	26,721
2026-03-16	2.600	2.600	2.400	2.400	2.400	8,531
2026-03-13	2.500	2.530	2.400	2.520	2.520	19,414
2026-03-12	2.440	2.510	2.440	2.450	2.450	7,928
2026-03-11	2.550	2.550	2.440	2.440	2.440	8,661
2026-03-10	2.710	2.710	2.450	2.500	2.500	47,441
2026-03-09	2.640	2.640	2.490	2.590	2.590	26,576
2026-03-06	2.580	2.670	2.500	2.605	2.605	38,636
2026-03-05	2.700	2.700	2.550	2.625	2.625	25,805
2026-03-04	2.730	2.730	2.600	2.650	2.650	10,973
2026-03-03	2.700	2.780	2.670	2.710	2.710	50,614
2026-03-02	2.920	2.940	2.750	2.750	2.750	38,872
2026-02-27	2.950	2.950	2.870	2.910	2.910	15,727
2026-02-26	2.930	2.970	2.900	2.910	2.910	40,107
2026-02-25	2.950	2.970	2.900	2.930	2.930	16,698
2026-02-24	2.900	2.970	2.900	2.950	2.950	25,614
2026-02-23	2.950	2.950	2.900	2.900	2.900	15,155
2026-02-20	3.000	3.000	2.920	2.920	2.920	1,656
2026-02-19	3.000	3.000	2.910	2.990	2.990	28,768
2026-02-18	2.980	3.010	2.960	3.000	3.000	13,602
2026-02-17	2.960	2.970	2.910	2.910	2.910	6,728
2026-02-16	3.000	3.000	2.920	2.940	2.940	5,447
2026-02-13	3.010	3.010	2.950	2.960	2.960	10,715
2026-02-12	3.000	3.000	2.950	2.985	2.985	14,309
2026-02-11	3.060	3.120	2.950	2.950	2.950	26,662
2026-02-10	2.980	3.080	2.970	3.020	3.020	18,540
2026-02-09	3.050	3.140	2.990	2.990	2.990	20,382

← NewerPage 3 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.