SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.560	0.570	0.560	0.565	0.565	626,900
2023-09-05	0.585	0.585	0.555	0.565	0.565	1,543,600
2023-09-04	0.580	0.590	0.565	0.580	0.580	2,433,500
2023-09-01	0.580	0.585	0.570	0.580	0.580	780,900
2023-08-30	0.570	0.585	0.565	0.580	0.580	2,764,000
2023-08-29	0.555	0.575	0.545	0.570	0.570	1,540,200
2023-08-28	0.565	0.565	0.545	0.555	0.555	1,872,800
2023-08-25	0.560	0.560	0.545	0.560	0.560	601,400
2023-08-24	0.555	0.565	0.520	0.560	0.560	14,478,300
2023-08-23	0.540	0.555	0.535	0.545	0.545	1,672,200
2023-08-22	0.545	0.545	0.535	0.540	0.540	1,171,200
2023-08-21	0.535	0.555	0.530	0.550	0.550	1,826,900
2023-08-18	0.595	0.595	0.535	0.535	0.535	8,036,900
2023-08-17	0.595	0.600	0.580	0.595	0.595	1,990,300
2023-08-16	0.590	0.605	0.590	0.595	0.595	1,643,200
2023-08-15	0.590	0.600	0.575	0.600	0.600	3,611,400
2023-08-14	0.580	0.600	0.575	0.590	0.590	4,500,300
2023-08-11	0.565	0.595	0.565	0.585	0.585	7,155,200
2023-08-10	0.555	0.565	0.550	0.565	0.565	934,600
2023-08-09	0.560	0.565	0.550	0.560	0.560	1,552,100
2023-08-08	0.555	0.565	0.545	0.560	0.560	2,317,600
2023-08-07	0.555	0.560	0.545	0.550	0.550	2,147,300
2023-08-04	0.525	0.560	0.525	0.555	0.555	10,500,600
2023-08-03	0.540	0.540	0.525	0.525	0.525	3,503,400
2023-08-02	0.525	0.545	0.525	0.540	0.540	2,203,800
2023-08-01	0.575	0.585	0.525	0.525	0.525	14,891,700
2023-07-31	0.540	0.570	0.540	0.570	0.570	4,478,900
2023-07-28	0.525	0.545	0.520	0.535	0.535	5,040,100
2023-07-27	0.510	0.525	0.510	0.520	0.520	2,641,400
2023-07-26	0.510	0.515	0.495	0.510	0.510	4,049,500
2023-07-25	0.515	0.530	0.505	0.505	0.505	3,418,700
2023-07-24	0.505	0.520	0.500	0.515	0.515	2,653,500
2023-07-21	0.525	0.530	0.500	0.505	0.505	4,641,400
2023-07-20	0.495	0.535	0.495	0.525	0.525	10,847,000
2023-07-18	0.490	0.495	0.475	0.495	0.495	4,393,000
2023-07-17	0.485	0.495	0.475	0.490	0.490	2,010,500
2023-07-14	0.495	0.500	0.480	0.485	0.485	3,737,000
2023-07-13	0.460	0.495	0.455	0.490	0.490	9,886,800
2023-07-12	0.470	0.470	0.455	0.460	0.460	2,137,100
2023-07-11	0.460	0.475	0.460	0.465	0.465	1,856,400
2023-07-10	0.475	0.480	0.460	0.465	0.465	1,440,000
2023-07-07	0.450	0.475	0.445	0.470	0.470	4,297,800
2023-07-06	0.455	0.455	0.440	0.455	0.455	2,410,200
2023-07-05	0.450	0.465	0.450	0.455	0.455	1,285,700
2023-07-04	0.450	0.465	0.445	0.455	0.455	3,009,700
2023-07-03	0.465	0.465	0.450	0.450	0.450	1,276,700
2023-06-30	0.460	0.470	0.440	0.460	0.460	10,739,100
2023-06-28	0.485	0.490	0.450	0.460	0.460	7,719,900
2023-06-27	0.465	0.490	0.465	0.485	0.485	5,259,700
2023-06-26	0.455	0.475	0.450	0.470	0.470	4,933,400
2023-06-23	0.460	0.480	0.455	0.455	0.455	12,870,400
2023-06-22	0.445	0.465	0.435	0.460	0.460	5,636,800
2023-06-21	0.440	0.445	0.425	0.445	0.445	4,184,000
2023-06-20	0.435	0.465	0.435	0.440	0.440	9,183,300
2023-06-19	0.430	0.435	0.425	0.430	0.430	2,021,600
2023-06-16	0.420	0.455	0.420	0.425	0.425	22,309,699
2023-06-15	0.405	0.410	0.400	0.405	0.405	1,424,900
2023-06-14	0.405	0.410	0.405	0.410	0.410	871,100
2023-06-13	0.410	0.415	0.400	0.405	0.405	4,404,300
2023-06-12	0.415	0.420	0.405	0.410	0.410	3,936,700

← NewerPage 14 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.