SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.680	0.680	0.680	0.680	0.680	8,000
2026-07-24	0.675	0.675	0.675	0.675	0.675	0
2026-07-23	0.680	0.680	0.675	0.675	0.675	85,600
2026-07-22	0.680	0.680	0.680	0.680	0.680	18,000
2026-07-21	0.685	0.685	0.680	0.680	0.680	126,400
2026-07-20	0.685	0.685	0.680	0.685	0.685	31,700
2026-07-17	0.690	0.690	0.685	0.685	0.685	39,100
2026-07-16	0.680	0.680	0.675	0.680	0.680	102,000
2026-07-15	0.685	0.685	0.685	0.685	0.685	16,400
2026-07-14	0.705	0.705	0.680	0.685	0.685	63,200
2026-07-13	0.675	0.695	0.670	0.675	0.675	69,600
2026-07-10	0.680	0.680	0.675	0.675	0.675	216,400
2026-07-09	0.675	0.690	0.670	0.680	0.680	299,500
2026-07-08	0.675	0.675	0.665	0.675	0.675	138,100
2026-07-07	0.670	0.670	0.670	0.670	0.670	0
2026-07-06	0.670	0.675	0.665	0.670	0.670	36,000
2026-07-03	0.675	0.675	0.665	0.665	0.665	42,900
2026-07-02	0.675	0.675	0.665	0.665	0.665	15,400
2026-07-01	0.675	0.680	0.670	0.675	0.675	185,500
2026-06-30	0.675	0.675	0.665	0.675	0.675	136,000
2026-06-29	0.665	0.670	0.660	0.670	0.670	93,100
2026-06-26	0.670	0.670	0.660	0.665	0.665	109,100
2026-06-25	0.670	0.685	0.660	0.670	0.670	438,100
2026-06-24	0.670	0.670	0.670	0.670	0.670	90,000
2026-06-23	0.665	0.670	0.660	0.670	0.670	206,000
2026-06-22	0.665	0.670	0.665	0.670	0.670	83,000
2026-06-19	0.670	0.680	0.670	0.675	0.675	117,000
2026-06-18	0.670	0.680	0.665	0.680	0.680	209,000
2026-06-17	0.680	0.680	0.680	0.680	0.680	0
2026-06-16	0.670	0.680	0.665	0.680	0.680	39,900
2026-06-15	0.675	0.680	0.670	0.670	0.670	32,000
2026-06-12	0.675	0.680	0.670	0.675	0.675	24,000
2026-06-11	0.670	0.670	0.660	0.670	0.670	15,900
2026-06-10	0.665	0.680	0.665	0.675	0.675	165,700
2026-06-09	0.675	0.680	0.665	0.665	0.665	178,600
2026-06-08	0.675	0.680	0.675	0.680	0.680	96,000
2026-06-05	0.670	0.680	0.670	0.675	0.675	199,200
2026-06-04	0.660	0.675	0.620	0.670	0.670	63,000
2026-06-03	0.675	0.675	0.655	0.675	0.675	187,100
2026-06-02	0.675	0.675	0.675	0.675	0.675	0
2026-06-01	0.675	0.675	0.675	0.675	0.675	0
2026-05-29	0.680	0.680	0.675	0.675	0.675	31,000
2026-05-28	0.675	0.690	0.675	0.690	0.690	200
2026-05-27	0.675	0.675	0.675	0.675	0.675	0
2026-05-26	0.675	0.675	0.675	0.675	0.675	1,000
2026-05-25	0.675	0.685	0.670	0.685	0.685	70,100
2026-05-22	0.675	0.685	0.675	0.675	0.675	30,500
2026-05-21	0.675	0.690	0.675	0.675	0.675	49,400
2026-05-20	0.675	0.675	0.675	0.675	0.675	0
2026-05-19	0.675	0.690	0.675	0.675	0.675	39,400
2026-05-18	0.680	0.700	0.680	0.695	0.695	169,600
2026-05-15	0.690	0.690	0.690	0.690	0.690	0
2026-05-14	0.685	0.690	0.680	0.690	0.690	13,600
2026-05-13	0.680	0.695	0.680	0.695	0.695	81,000
2026-05-12	0.685	0.685	0.680	0.685	0.685	23,600
2026-05-11	0.685	0.685	0.680	0.685	0.685	142,600
2026-05-08	0.700	0.700	0.685	0.685	0.685	171,500
2026-05-07	0.700	0.700	0.690	0.690	0.690	96,400
2026-05-06	0.700	0.700	0.685	0.685	0.685	48,200
2026-05-05	0.695	0.700	0.690	0.700	0.700	42,200

← NewerPage 2 of 20 · 1,182 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.