SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.760	0.760	0.730	0.740	0.740	623,300
2024-08-27	0.760	0.760	0.730	0.760	0.760	591,300
2024-08-26	0.765	0.800	0.730	0.755	0.755	853,300
2024-08-23	0.765	0.775	0.740	0.765	0.765	1,005,800
2024-08-22	0.810	0.815	0.760	0.770	0.770	1,754,300
2024-08-21	0.820	0.820	0.810	0.810	0.810	880,100
2024-08-20	0.835	0.855	0.815	0.825	0.825	4,564,500
2024-08-19	0.830	0.835	0.815	0.825	0.825	727,500
2024-08-16	0.820	0.840	0.800	0.830	0.830	1,748,600
2024-08-15	0.785	0.845	0.785	0.825	0.825	6,684,100
2024-08-14	0.780	0.785	0.765	0.780	0.780	935,200
2024-08-13	0.790	0.795	0.750	0.775	0.775	1,442,900
2024-08-12	0.740	0.795	0.740	0.785	0.785	4,494,000
2024-08-09	0.690	0.765	0.685	0.740	0.740	1,899,200
2024-08-08	0.640	0.690	0.640	0.680	0.680	957,600
2024-08-07	0.640	0.665	0.635	0.645	0.645	971,900
2024-08-06	0.630	0.645	0.600	0.630	0.630	1,176,100
2024-08-05	0.710	0.710	0.625	0.630	0.630	2,860,500
2024-08-02	0.740	0.745	0.720	0.725	0.725	684,400
2024-08-01	0.745	0.755	0.725	0.745	0.745	1,151,500
2024-07-31	0.715	0.740	0.705	0.720	0.720	614,700
2024-07-30	0.715	0.730	0.705	0.720	0.720	770,900
2024-07-29	0.720	0.745	0.715	0.730	0.730	871,400
2024-07-26	0.715	0.735	0.705	0.715	0.715	1,106,100
2024-07-25	0.720	0.730	0.715	0.720	0.720	702,100
2024-07-24	0.755	0.765	0.720	0.730	0.730	1,912,800
2024-07-23	0.725	0.760	0.715	0.750	0.750	2,165,600
2024-07-22	0.750	0.750	0.705	0.715	0.715	1,067,500
2024-07-19	0.750	0.760	0.715	0.735	0.735	1,288,100
2024-07-18	0.760	0.760	0.735	0.755	0.755	827,500
2024-07-17	0.760	0.760	0.720	0.750	0.750	1,350,500
2024-07-16	0.775	0.775	0.730	0.745	0.745	1,466,700
2024-07-15	0.775	0.800	0.745	0.770	0.770	5,144,600
2024-07-12	0.645	0.785	0.640	0.775	0.775	10,761,500
2024-07-11	0.620	0.650	0.620	0.645	0.645	2,166,200
2024-07-10	0.620	0.625	0.610	0.620	0.620	588,200
2024-07-09	0.620	0.620	0.610	0.620	0.620	640,000
2024-07-05	0.620	0.625	0.610	0.610	0.610	1,074,100
2024-07-04	0.620	0.630	0.615	0.620	0.620	1,883,300
2024-07-03	0.600	0.620	0.600	0.615	0.615	2,548,500
2024-07-02	0.590	0.600	0.585	0.600	0.600	999,800
2024-07-01	0.595	0.595	0.580	0.580	0.580	540,300
2024-06-28	0.580	0.590	0.580	0.590	0.590	562,100
2024-06-27	0.575	0.585	0.560	0.580	0.580	145,500
2024-06-26	0.565	0.565	0.555	0.565	0.565	194,300
2024-06-25	0.585	0.585	0.560	0.565	0.565	341,100
2024-06-24	0.590	0.595	0.580	0.585	0.585	330,900
2024-06-21	0.590	0.605	0.585	0.590	0.590	587,100
2024-06-20	0.565	0.620	0.555	0.590	0.590	3,674,500
2024-06-19	0.560	0.565	0.555	0.560	0.560	209,500
2024-06-18	0.565	0.565	0.550	0.560	0.560	585,600
2024-06-14	0.545	0.560	0.545	0.560	0.560	470,800
2024-06-13	0.545	0.545	0.545	0.545	0.545	173,400
2024-06-12	0.545	0.555	0.545	0.545	0.545	95,100
2024-06-11	0.560	0.560	0.545	0.545	0.545	382,300
2024-06-10	0.560	0.565	0.555	0.555	0.555	249,800
2024-06-07	0.560	0.560	0.555	0.560	0.560	40,600
2024-06-06	0.555	0.560	0.555	0.560	0.560	117,300
2024-06-05	0.550	0.550	0.550	0.550	0.550	52,900
2024-06-04	0.550	0.560	0.545	0.560	0.560	136,000

← NewerPage 10 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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