SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.440	0.440	0.415	0.415	0.415	350,600
2023-11-30	0.460	0.460	0.430	0.440	0.440	156,600
2023-11-29	0.440	0.445	0.430	0.445	0.445	173,300
2023-11-28	0.440	0.440	0.440	0.440	0.440	80,100
2023-11-27	0.450	0.450	0.440	0.440	0.440	175,200
2023-11-24	0.455	0.455	0.440	0.450	0.450	1,021,800
2023-11-23	0.455	0.460	0.455	0.455	0.455	332,300
2023-11-22	0.450	0.475	0.450	0.470	0.470	190,900
2023-11-21	0.450	0.455	0.445	0.455	0.455	399,800
2023-11-20	0.455	0.455	0.450	0.450	0.450	340,000
2023-11-17	0.450	0.455	0.450	0.455	0.455	108,600
2023-11-16	0.455	0.465	0.450	0.450	0.450	208,100
2023-11-15	0.465	0.465	0.455	0.455	0.455	874,300
2023-11-14	0.465	0.465	0.460	0.465	0.465	316,900
2023-11-10	0.465	0.475	0.465	0.470	0.470	362,200
2023-11-09	0.480	0.480	0.465	0.465	0.465	276,000
2023-11-08	0.475	0.475	0.465	0.470	0.470	500,200
2023-11-07	0.480	0.480	0.470	0.475	0.475	535,700
2023-11-06	0.475	0.485	0.475	0.480	0.480	192,700
2023-11-03	0.475	0.480	0.475	0.475	0.475	126,200
2023-11-02	0.485	0.485	0.475	0.480	0.480	41,400
2023-11-01	0.485	0.485	0.475	0.475	0.475	104,500
2023-10-31	0.475	0.485	0.475	0.475	0.475	122,000
2023-10-30	0.490	0.490	0.475	0.485	0.485	5,300
2023-10-27	0.495	0.495	0.470	0.490	0.490	371,300
2023-10-26	0.485	0.495	0.480	0.495	0.495	262,100
2023-10-25	0.480	0.485	0.470	0.480	0.480	490,400
2023-10-24	0.450	0.480	0.445	0.465	0.465	480,500
2023-10-23	0.445	0.460	0.440	0.445	0.445	1,119,700
2023-10-20	0.475	0.475	0.435	0.445	0.445	1,002,000
2023-10-19	0.500	0.500	0.470	0.470	0.470	1,108,900
2023-10-18	0.500	0.500	0.500	0.500	0.500	271,600
2023-10-17	0.505	0.505	0.500	0.500	0.500	113,900
2023-10-16	0.510	0.510	0.505	0.510	0.510	189,300
2023-10-13	0.505	0.510	0.505	0.510	0.510	195,500
2023-10-12	0.515	0.520	0.505	0.515	0.515	193,400
2023-10-11	0.505	0.520	0.505	0.510	0.510	144,800
2023-10-10	0.520	0.520	0.505	0.510	0.510	148,500
2023-10-09	0.520	0.520	0.505	0.510	0.510	181,700
2023-10-06	0.505	0.515	0.505	0.510	0.510	334,900
2023-10-05	0.515	0.515	0.500	0.500	0.500	482,000
2023-10-04	0.500	0.515	0.500	0.505	0.505	461,900
2023-10-03	0.520	0.520	0.500	0.510	0.510	2,121,900
2023-10-02	0.525	0.525	0.510	0.515	0.515	2,135,700
2023-09-29	0.535	0.535	0.525	0.525	0.525	1,770,100
2023-09-27	0.535	0.545	0.530	0.540	0.540	1,515,600
2023-09-26	0.540	0.540	0.525	0.535	0.535	869,900
2023-09-25	0.550	0.550	0.530	0.530	0.530	1,102,600
2023-09-22	0.540	0.550	0.535	0.540	0.540	486,800
2023-09-21	0.540	0.550	0.530	0.545	0.545	1,076,400
2023-09-20	0.545	0.550	0.540	0.545	0.545	369,400
2023-09-19	0.540	0.555	0.540	0.550	0.550	601,800
2023-09-18	0.540	0.550	0.530	0.540	0.540	737,100
2023-09-15	0.535	0.540	0.530	0.535	0.535	507,500
2023-09-14	0.530	0.540	0.530	0.540	0.540	664,600
2023-09-13	0.535	0.540	0.530	0.540	0.540	638,900
2023-09-12	0.540	0.545	0.535	0.535	0.535	783,000
2023-09-11	0.565	0.565	0.535	0.535	0.535	791,000
2023-09-08	0.565	0.570	0.550	0.550	0.550	1,180,800
2023-09-07	0.565	0.575	0.560	0.570	0.570	604,100

← NewerPage 13 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.