SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.550	0.560	0.545	0.560	0.560	136,000
2024-05-31	0.570	0.570	0.545	0.545	0.545	183,100
2024-05-30	0.545	0.550	0.540	0.540	0.540	270,400
2024-05-29	0.550	0.560	0.550	0.560	0.560	332,700
2024-05-28	0.565	0.565	0.535	0.550	0.550	331,100
2024-05-27	0.565	0.570	0.560	0.570	0.570	136,200
2024-05-24	0.565	0.565	0.560	0.565	0.565	298,900
2024-05-23	0.565	0.575	0.565	0.570	0.570	686,100
2024-05-21	0.570	0.575	0.565	0.565	0.565	268,500
2024-05-20	0.560	0.570	0.560	0.570	0.570	259,000
2024-05-17	0.560	0.585	0.550	0.560	0.560	1,280,500
2024-05-16	0.525	0.560	0.520	0.560	0.560	573,400
2024-05-15	0.530	0.530	0.520	0.525	0.525	243,000
2024-05-14	0.530	0.530	0.525	0.530	0.530	158,000
2024-05-13	0.530	0.530	0.525	0.530	0.530	120,800
2024-05-10	0.520	0.530	0.520	0.530	0.530	174,600
2024-05-09	0.520	0.530	0.520	0.525	0.525	120,000
2024-05-08	0.525	0.530	0.520	0.530	0.530	259,400
2024-05-07	0.530	0.535	0.525	0.530	0.530	422,900
2024-05-06	0.530	0.535	0.530	0.530	0.530	155,000
2024-05-03	0.525	0.535	0.525	0.535	0.535	191,800
2024-05-02	0.535	0.535	0.530	0.530	0.530	33,100
2024-04-30	0.515	0.525	0.515	0.515	0.515	78,100
2024-04-29	0.515	0.525	0.510	0.525	0.525	58,000
2024-04-26	0.515	0.515	0.515	0.515	0.515	38,700
2024-04-25	0.515	0.515	0.515	0.515	0.515	115,000
2024-04-24	0.535	0.535	0.515	0.515	0.515	28,900
2024-04-23	0.510	0.535	0.500	0.535	0.535	40,100
2024-04-22	0.510	0.525	0.510	0.515	0.515	47,100
2024-04-19	0.510	0.515	0.500	0.505	0.505	660,900
2024-04-18	0.515	0.515	0.510	0.510	0.510	70,000
2024-04-17	0.500	0.520	0.500	0.520	0.520	184,200
2024-04-16	0.535	0.535	0.500	0.500	0.500	711,700
2024-04-15	0.540	0.540	0.535	0.535	0.535	269,500
2024-04-12	0.545	0.555	0.545	0.545	0.545	349,000
2024-04-09	0.550	0.550	0.545	0.550	0.550	101,700
2024-04-08	0.550	0.555	0.545	0.550	0.550	192,700
2024-04-05	0.550	0.575	0.550	0.560	0.560	737,600
2024-04-04	0.555	0.555	0.535	0.550	0.550	468,200
2024-04-03	0.560	0.560	0.550	0.555	0.555	278,700
2024-04-02	0.570	0.570	0.550	0.560	0.560	485,400
2024-04-01	0.575	0.585	0.570	0.570	0.570	1,163,700
2024-03-29	0.520	0.575	0.520	0.570	0.570	3,351,100
2024-03-27	0.520	0.520	0.515	0.520	0.520	349,400
2024-03-26	0.515	0.515	0.510	0.515	0.515	278,400
2024-03-25	0.510	0.515	0.505	0.515	0.515	373,800
2024-03-22	0.515	0.520	0.510	0.515	0.515	356,200
2024-03-21	0.520	0.535	0.515	0.520	0.520	395,100
2024-03-20	0.525	0.530	0.520	0.520	0.520	317,400
2024-03-19	0.525	0.525	0.520	0.525	0.525	69,400
2024-03-18	0.530	0.530	0.520	0.525	0.525	111,500
2024-03-15	0.520	0.530	0.520	0.530	0.530	78,000
2024-03-14	0.520	0.525	0.520	0.520	0.520	279,900
2024-03-13	0.520	0.520	0.515	0.515	0.515	82,100
2024-03-12	0.515	0.520	0.510	0.510	0.510	177,000
2024-03-11	0.510	0.520	0.510	0.515	0.515	162,500
2024-03-08	0.520	0.525	0.510	0.510	0.510	526,900
2024-03-07	0.515	0.520	0.515	0.520	0.520	304,100
2024-03-06	0.520	0.530	0.520	0.520	0.520	255,700
2024-03-05	0.530	0.530	0.525	0.525	0.525	516,500

← NewerPage 11 of 20 · 1,184 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.