SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.405	0.415	0.405	0.410	0.410	2,587,000
2023-06-08	0.440	0.445	0.400	0.405	0.405	15,350,100
2023-06-07	0.395	0.445	0.395	0.445	0.445	10,926,900
2023-06-06	0.400	0.405	0.395	0.395	0.395	1,936,700
2023-06-02	0.395	0.410	0.395	0.400	0.400	2,719,600
2023-06-01	0.390	0.405	0.390	0.395	0.395	2,633,200
2023-05-31	0.395	0.420	0.390	0.390	0.390	7,648,100
2023-05-30	0.400	0.405	0.390	0.395	0.395	1,495,900
2023-05-29	0.400	0.410	0.390	0.400	0.400	5,095,600
2023-05-26	0.405	0.405	0.390	0.395	0.395	12,125,100
2023-05-25	0.405	0.415	0.400	0.405	0.405	3,515,500
2023-05-24	0.405	0.430	0.400	0.410	0.410	12,852,600
2023-05-23	0.410	0.420	0.400	0.400	0.400	4,517,400
2023-05-22	0.415	0.420	0.400	0.410	0.410	3,889,200
2023-05-19	0.405	0.440	0.400	0.415	0.415	25,670,801
2023-05-18	0.405	0.410	0.400	0.400	0.400	2,737,300
2023-05-17	0.410	0.415	0.400	0.405	0.405	7,191,900
2023-05-16	0.410	0.425	0.400	0.410	0.410	12,850,300
2023-05-15	0.420	0.425	0.400	0.405	0.405	6,110,100
2023-05-12	0.430	0.430	0.400	0.410	0.410	12,609,800
2023-05-11	0.415	0.465	0.415	0.430	0.430	50,014,301
2023-05-10	0.425	0.440	0.395	0.410	0.410	10,509,400
2023-05-09	0.360	0.470	0.360	0.440	0.440	64,395,000
2023-05-08	0.300	0.330	0.300	0.330	0.330	1,066,900
2023-05-05	0.300	0.305	0.300	0.305	0.305	1,165,700
2023-05-03	0.300	0.305	0.300	0.300	0.300	1,215,000
2023-05-02	0.300	0.300	0.300	0.300	0.300	1,080,000
2023-04-28	0.295	0.300	0.295	0.300	0.300	517,800
2023-04-27	0.300	0.300	0.295	0.295	0.295	418,000
2023-04-26	0.300	0.300	0.300	0.300	0.300	255,000
2023-04-25	0.305	0.305	0.295	0.300	0.300	822,600
2023-04-20	0.305	0.305	0.300	0.305	0.305	83,000
2023-04-19	0.315	0.315	0.315	0.315	0.315	100
2023-04-18	0.310	0.310	0.300	0.300	0.300	139,300
2023-04-17	0.305	0.310	0.305	0.310	0.310	345,300
2023-04-14	0.300	0.300	0.300	0.300	0.300	3,000
2023-04-13	0.300	0.300	0.300	0.300	0.300	177,400
2023-04-11	0.300	0.300	0.295	0.300	0.300	1,017,000
2023-04-10	0.300	0.300	0.300	0.300	0.300	233,500
2023-04-06	0.305	0.305	0.300	0.300	0.300	220,000
2023-04-05	0.305	0.305	0.305	0.305	0.305	102,000
2023-04-04	0.305	0.305	0.305	0.305	0.305	143,000
2023-04-03	0.305	0.305	0.300	0.300	0.300	77,000
2023-03-31	0.300	0.300	0.300	0.300	0.300	78,000
2023-03-30	0.295	0.300	0.295	0.300	0.300	200,800
2023-03-29	0.295	0.300	0.290	0.300	0.300	672,300
2023-03-28	0.295	0.295	0.290	0.290	0.290	320,900
2023-03-27	0.295	0.295	0.295	0.295	0.295	335,500
2023-03-24	0.300	0.300	0.290	0.295	0.295	376,200
2023-03-23	0.300	0.305	0.295	0.295	0.295	1,275,100
2023-03-22	0.305	0.305	0.300	0.300	0.300	154,600
2023-03-21	0.300	0.300	0.300	0.300	0.300	13,500
2023-03-20	0.295	0.305	0.295	0.300	0.300	488,700
2023-03-17	0.290	0.290	0.285	0.290	0.290	126,200
2023-03-16	0.280	0.290	0.280	0.285	0.285	323,200
2023-03-15	0.290	0.295	0.290	0.295	0.295	284,700
2023-03-14	0.285	0.295	0.285	0.290	0.290	354,300
2023-03-13	0.285	0.290	0.285	0.290	0.290	171,100
2023-03-10	0.295	0.300	0.285	0.290	0.290	750,400
2023-03-09	0.300	0.300	0.295	0.300	0.300	259,700

← NewerPage 15 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.