Sea Forest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.050 | 3.140 | 2.920 | 3.050 | 3.050 | 34,651 |
| 2026-02-05 | 3.240 | 3.240 | 3.050 | 3.140 | 3.140 | 38,347 |
| 2026-02-04 | 3.250 | 3.250 | 3.050 | 3.240 | 3.240 | 95,702 |
| 2026-02-03 | 3.260 | 3.260 | 3.110 | 3.260 | 3.260 | 41,641 |
| 2026-02-02 | 3.060 | 3.250 | 3.010 | 3.250 | 3.250 | 83,751 |
| 2026-01-30 | 3.030 | 3.100 | 3.000 | 3.000 | 3.000 | 23,818 |
| 2026-01-29 | 2.980 | 3.270 | 2.980 | 3.030 | 3.030 | 19,411 |
| 2026-01-28 | 3.100 | 3.100 | 2.850 | 2.980 | 2.980 | 69,519 |
| 2026-01-27 | 3.150 | 3.150 | 3.010 | 3.100 | 3.100 | 38,085 |
| 2026-01-23 | 3.100 | 3.260 | 3.100 | 3.150 | 3.150 | 38,743 |
| 2026-01-22 | 3.110 | 3.110 | 2.990 | 3.070 | 3.070 | 16,413 |
| 2026-01-21 | 3.060 | 3.090 | 2.990 | 3.050 | 3.050 | 38,860 |
| 2026-01-20 | 3.200 | 3.200 | 2.865 | 2.950 | 2.950 | 95,228 |
| 2026-01-19 | 3.280 | 3.400 | 3.180 | 3.180 | 3.180 | 84,983 |
| 2026-01-16 | 2.860 | 3.350 | 2.860 | 3.180 | 3.180 | 273,194 |
| 2026-01-15 | 2.790 | 2.850 | 2.650 | 2.850 | 2.850 | 15,421 |
| 2026-01-14 | 2.800 | 2.800 | 2.700 | 2.790 | 2.790 | 60,888 |
| 2026-01-13 | 2.800 | 2.800 | 2.750 | 2.770 | 2.770 | 13,730 |
| 2026-01-12 | 2.760 | 2.785 | 2.750 | 2.760 | 2.760 | 11,386 |
| 2026-01-09 | 2.750 | 2.800 | 2.720 | 2.720 | 2.720 | 36,312 |
| 2026-01-08 | 2.840 | 2.850 | 2.720 | 2.720 | 2.720 | 139,348 |
| 2026-01-07 | 2.870 | 2.890 | 2.770 | 2.840 | 2.840 | 24,151 |
| 2026-01-06 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 29,040 |
| 2026-01-05 | 2.920 | 2.970 | 2.870 | 2.900 | 2.900 | 156,973 |
| 2026-01-02 | 2.540 | 3.110 | 2.540 | 2.890 | 2.890 | 125,312 |
| 2025-12-31 | 2.440 | 2.510 | 2.410 | 2.460 | 2.460 | 92,064 |
| 2025-12-30 | 2.340 | 2.430 | 2.340 | 2.370 | 2.370 | 3,782 |
| 2025-12-29 | 2.370 | 2.380 | 2.310 | 2.310 | 2.310 | 45,514 |
| 2025-12-24 | 2.450 | 2.450 | 2.350 | 2.380 | 2.380 | 10,071 |
| 2025-12-23 | 2.490 | 2.490 | 2.350 | 2.430 | 2.430 | 26,364 |
| 2025-12-22 | 2.490 | 2.490 | 2.420 | 2.470 | 2.470 | 2,655 |
| 2025-12-19 | 2.520 | 2.520 | 2.400 | 2.480 | 2.480 | 24,268 |
| 2025-12-18 | 2.330 | 2.500 | 2.330 | 2.480 | 2.480 | 41,690 |
| 2025-12-17 | 2.460 | 2.460 | 2.300 | 2.300 | 2.300 | 65,232 |
| 2025-12-16 | 2.580 | 2.670 | 2.460 | 2.460 | 2.460 | 100,203 |
| 2025-12-15 | 2.520 | 2.580 | 2.500 | 2.540 | 2.540 | 35,119 |
| 2025-12-12 | 2.520 | 2.550 | 2.490 | 2.510 | 2.510 | 16,191 |
| 2025-12-11 | 2.490 | 2.570 | 2.490 | 2.490 | 2.490 | 32,655 |
| 2025-12-10 | 2.640 | 2.640 | 2.490 | 2.490 | 2.490 | 95,052 |
| 2025-12-09 | 2.730 | 2.760 | 2.560 | 2.640 | 2.640 | 47,164 |
| 2025-12-08 | 2.730 | 2.750 | 2.650 | 2.700 | 2.700 | 67,987 |
| 2025-12-05 | 2.940 | 2.940 | 2.640 | 2.640 | 2.640 | 106,066 |
| 2025-12-04 | 3.050 | 3.050 | 2.710 | 2.860 | 2.860 | 86,786 |
| 2025-12-03 | 2.910 | 3.130 | 2.910 | 2.950 | 2.950 | 105,278 |
| 2025-12-02 | 2.790 | 3.200 | 2.700 | 2.840 | 2.840 | 197,634 |
| 2025-12-01 | 3.100 | 3.880 | 2.690 | 2.740 | 2.740 | 696,384 |
| 2025-11-28 | 2.550 | 3.350 | 2.550 | 2.970 | 2.970 | 512,638 |
| 2025-11-27 | 2.450 | 2.500 | 2.380 | 2.490 | 2.490 | 422,867 |
| 2025-11-26 | 2.550 | 2.590 | 2.250 | 2.250 | 2.250 | 460,327 |
← NewerPage 4 of 4 · 229 trading days
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.