SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.300	0.300	0.290	0.290	0.290	392,000
2021-12-17	0.295	0.300	0.295	0.300	0.300	256,000
2021-12-16	0.290	0.290	0.285	0.285	0.285	174,000
2021-12-15	0.275	0.285	0.275	0.285	0.285	151,000
2021-12-14	0.270	0.280	0.270	0.270	0.270	795,900
2021-12-13	0.270	0.280	0.265	0.265	0.265	124,900
2021-12-10	0.275	0.275	0.260	0.260	0.260	468,900
2021-12-09	0.275	0.280	0.270	0.270	0.270	426,800
2021-12-08	0.285	0.290	0.260	0.270	0.270	797,800
2021-12-07	0.290	0.290	0.285	0.285	0.285	877,000
2021-12-06	0.300	0.310	0.285	0.290	0.290	1,605,300
2021-12-02	0.295	0.295	0.285	0.285	0.285	382,000
2021-12-01	0.295	0.295	0.290	0.290	0.290	442,100
2021-11-30	0.295	0.300	0.290	0.300	0.300	34,200
2021-11-29	0.300	0.300	0.290	0.300	0.300	641,900
2021-11-26	0.300	0.305	0.300	0.305	0.305	90,600
2021-11-25	0.310	0.310	0.310	0.310	0.310	610,000
2021-11-24	0.315	0.315	0.305	0.315	0.315	675,800
2021-11-23	0.330	0.330	0.320	0.320	0.320	604,100
2021-11-22	0.330	0.335	0.325	0.325	0.325	450,000
2021-11-19	0.330	0.330	0.325	0.330	0.330	82,000
2021-11-18	0.330	0.330	0.330	0.330	0.330	165,000
2021-11-17	0.330	0.335	0.330	0.330	0.330	164,600
2021-11-16	0.330	0.335	0.330	0.330	0.330	47,500
2021-11-15	0.335	0.335	0.330	0.330	0.330	1,041,300
2021-11-12	0.335	0.340	0.335	0.340	0.340	96,200
2021-11-11	0.330	0.340	0.330	0.340	0.340	229,100
2021-11-10	0.335	0.335	0.330	0.330	0.330	529,000
2021-11-09	0.335	0.335	0.330	0.330	0.330	640,000
2021-11-08	0.335	0.335	0.330	0.330	0.330	588,200
2021-11-05	0.330	0.335	0.330	0.335	0.335	176,900
2021-11-03	0.335	0.335	0.325	0.330	0.330	502,700
2021-11-02	0.330	0.335	0.330	0.335	0.335	224,500
2021-11-01	0.340	0.340	0.335	0.335	0.335	119,200
2021-10-29	0.345	0.355	0.340	0.345	0.345	255,300
2021-10-28	0.345	0.350	0.325	0.350	0.350	1,841,700
2021-10-27	0.350	0.350	0.340	0.345	0.345	306,700
2021-10-26	0.360	0.370	0.345	0.360	0.360	459,600
2021-10-25	0.380	0.380	0.350	0.360	0.360	683,400
2021-10-22	0.380	0.385	0.360	0.380	0.380	476,000
2021-10-21	0.340	0.405	0.340	0.380	0.380	3,313,100
2021-10-20	0.345	0.345	0.340	0.340	0.340	76,500
2021-10-18	0.340	0.340	0.340	0.340	0.340	34,400
2021-10-15	0.345	0.345	0.340	0.340	0.340	250,700
2021-10-14	0.335	0.340	0.335	0.340	0.340	193,900

← NewerPage 20 of 20 · 1,185 trading days

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.