SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.535	0.535	0.530	0.530	0.530	268,900
2024-02-29	0.530	0.535	0.530	0.530	0.530	324,200
2024-02-28	0.545	0.545	0.530	0.535	0.535	753,800
2024-02-27	0.545	0.545	0.535	0.545	0.545	300,300
2024-02-26	0.535	0.550	0.535	0.550	0.550	511,100
2024-02-23	0.550	0.565	0.535	0.535	0.535	1,816,200
2024-02-22	0.525	0.560	0.525	0.555	0.555	1,378,700
2024-02-21	0.535	0.535	0.525	0.525	0.525	503,500
2024-02-20	0.545	0.545	0.535	0.535	0.535	632,300
2024-02-19	0.540	0.540	0.535	0.540	0.540	417,700
2024-02-16	0.550	0.550	0.530	0.540	0.540	368,700
2024-02-15	0.535	0.560	0.530	0.540	0.540	1,483,900
2024-02-14	0.535	0.540	0.530	0.535	0.535	382,000
2024-02-13	0.530	0.550	0.530	0.530	0.530	709,500
2024-02-09	0.535	0.535	0.525	0.530	0.530	805,800
2024-02-08	0.530	0.535	0.520	0.530	0.530	2,503,000
2024-02-07	0.550	0.555	0.530	0.530	0.530	4,785,800
2024-02-06	0.550	0.560	0.520	0.550	0.550	6,218,600
2024-02-05	0.515	0.555	0.515	0.545	0.545	5,449,100
2024-02-02	0.490	0.515	0.490	0.515	0.515	2,064,700
2024-01-31	0.485	0.520	0.485	0.490	0.490	3,851,200
2024-01-30	0.425	0.485	0.425	0.480	0.480	1,716,500
2024-01-29	0.400	0.440	0.400	0.425	0.425	876,200
2024-01-26	0.410	0.410	0.400	0.400	0.400	2,114,900
2024-01-24	0.400	0.415	0.390	0.410	0.410	282,500
2024-01-23	0.390	0.405	0.390	0.400	0.400	1,260,500
2024-01-22	0.400	0.400	0.385	0.385	0.385	405,300
2024-01-19	0.385	0.400	0.385	0.395	0.395	100,500
2024-01-18	0.400	0.400	0.385	0.390	0.390	816,000
2024-01-17	0.410	0.410	0.395	0.400	0.400	856,500
2024-01-16	0.420	0.420	0.405	0.405	0.405	273,700
2024-01-15	0.430	0.430	0.415	0.420	0.420	133,300
2024-01-12	0.415	0.425	0.415	0.415	0.415	22,100
2024-01-11	0.430	0.430	0.415	0.415	0.415	462,800
2024-01-10	0.440	0.440	0.420	0.430	0.430	172,000
2024-01-09	0.440	0.450	0.430	0.440	0.440	598,400
2024-01-08	0.420	0.435	0.420	0.435	0.435	1,632,200
2024-01-05	0.425	0.430	0.415	0.420	0.420	393,300
2024-01-04	0.410	0.430	0.410	0.420	0.420	621,400
2024-01-03	0.410	0.410	0.405	0.410	0.410	132,100
2024-01-02	0.410	0.410	0.405	0.405	0.405	225,300
2023-12-29	0.405	0.410	0.400	0.410	0.410	168,800
2023-12-28	0.405	0.415	0.400	0.400	0.400	172,600
2023-12-27	0.410	0.410	0.400	0.405	0.405	85,200
2023-12-26	0.415	0.415	0.415	0.415	0.415	51,000
2023-12-22	0.405	0.415	0.400	0.410	0.410	345,300
2023-12-21	0.390	0.405	0.390	0.400	0.400	686,700
2023-12-20	0.405	0.405	0.390	0.390	0.390	665,700
2023-12-19	0.390	0.410	0.390	0.405	0.405	604,800
2023-12-18	0.390	0.405	0.390	0.390	0.390	227,400
2023-12-15	0.410	0.410	0.390	0.400	0.400	664,100
2023-12-14	0.400	0.415	0.395	0.415	0.415	587,900
2023-12-13	0.405	0.405	0.395	0.395	0.395	141,600
2023-12-12	0.395	0.405	0.395	0.405	0.405	243,500
2023-12-11	0.400	0.400	0.390	0.395	0.395	323,600
2023-12-08	0.405	0.425	0.395	0.405	0.405	1,582,200
2023-12-07	0.440	0.440	0.395	0.400	0.400	1,103,300
2023-12-06	0.420	0.420	0.415	0.420	0.420	120,800
2023-12-05	0.415	0.420	0.415	0.420	0.420	235,000
2023-12-04	0.425	0.435	0.415	0.420	0.420	408,400

← NewerPage 12 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.