SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.700	0.705	0.685	0.695	0.695	144,000
2026-05-01	0.685	0.685	0.685	0.685	0.685	0
2026-04-30	0.700	0.700	0.680	0.685	0.685	485,000
2026-04-29	0.690	0.700	0.655	0.700	0.700	154,900
2026-04-28	0.660	0.690	0.650	0.690	0.690	65,300
2026-04-27	0.650	0.680	0.650	0.665	0.665	7,400
2026-04-24	0.670	0.680	0.660	0.680	0.680	369,800
2026-04-23	0.660	0.680	0.650	0.655	0.655	87,500
2026-04-22	0.675	0.675	0.670	0.675	0.675	137,000
2026-04-21	0.645	0.675	0.645	0.655	0.655	13,500
2026-04-20	0.665	0.670	0.640	0.670	0.670	395,500
2026-04-17	0.660	0.660	0.640	0.640	0.640	25,400
2026-04-16	0.655	0.655	0.640	0.640	0.640	35,500
2026-04-15	0.650	0.660	0.640	0.655	0.655	156,700
2026-04-14	0.635	0.635	0.635	0.635	0.635	20,100
2026-04-13	0.635	0.635	0.635	0.635	0.635	1,000
2026-04-10	0.635	0.655	0.630	0.635	0.635	15,900
2026-04-09	0.650	0.650	0.635	0.635	0.635	53,800
2026-04-08	0.650	0.655	0.640	0.650	0.650	54,000
2026-04-07	0.650	0.675	0.650	0.655	0.655	36,500
2026-04-06	0.665	0.675	0.655	0.655	0.655	196,800
2026-04-03	0.650	0.665	0.640	0.655	0.655	64,400
2026-04-02	0.645	0.660	0.645	0.655	0.655	432,700
2026-04-01	0.610	0.645	0.600	0.630	0.630	130,600
2026-03-31	0.615	0.625	0.615	0.620	0.620	303,800
2026-03-30	0.625	0.625	0.610	0.615	0.615	123,200
2026-03-27	0.625	0.625	0.600	0.625	0.625	63,100
2026-03-26	0.615	0.630	0.610	0.630	0.630	8,900
2026-03-25	0.610	0.630	0.610	0.610	0.610	53,000
2026-03-24	0.630	0.630	0.600	0.610	0.610	108,200
2026-03-20	0.640	0.640	0.640	0.640	0.640	0
2026-03-19	0.640	0.640	0.640	0.640	0.640	5,000
2026-03-18	0.645	0.645	0.640	0.640	0.640	12,900
2026-03-17	0.645	0.645	0.645	0.645	0.645	18,100
2026-03-16	0.645	0.645	0.640	0.640	0.640	45,000
2026-03-13	0.635	0.645	0.635	0.645	0.645	60,100
2026-03-12	0.630	0.645	0.630	0.645	0.645	162,100
2026-03-11	0.635	0.645	0.630	0.635	0.635	93,700
2026-03-10	0.625	0.635	0.625	0.630	0.630	114,400
2026-03-09	0.620	0.620	0.590	0.600	0.600	249,800
2026-03-06	0.620	0.625	0.620	0.625	0.625	17,000
2026-03-05	0.625	0.630	0.620	0.625	0.625	74,000
2026-03-04	0.640	0.640	0.620	0.620	0.620	56,200
2026-03-03	0.640	0.640	0.630	0.630	0.630	125,200
2026-03-02	0.635	0.640	0.630	0.640	0.640	67,400
2026-02-27	0.655	0.655	0.635	0.635	0.635	20,000
2026-02-26	0.645	0.645	0.640	0.640	0.640	25,400
2026-02-25	0.640	0.645	0.640	0.640	0.640	30,200
2026-02-24	0.635	0.640	0.620	0.625	0.625	21,000
2026-02-23	0.645	0.645	0.625	0.640	0.640	16,000
2026-02-20	0.630	0.645	0.625	0.645	0.645	3,600
2026-02-19	0.630	0.640	0.620	0.640	0.640	25,600
2026-02-16	0.630	0.650	0.620	0.620	0.620	39,900
2026-02-13	0.640	0.640	0.625	0.630	0.630	52,500
2026-02-12	0.635	0.645	0.630	0.630	0.630	134,000
2026-02-11	0.590	0.630	0.590	0.630	0.630	816,900
2026-02-10	0.610	0.610	0.590	0.600	0.600	129,000
2026-02-09	0.595	0.615	0.595	0.615	0.615	75,200
2026-02-06	0.600	0.615	0.595	0.595	0.595	119,100
2026-02-05	0.590	0.600	0.575	0.585	0.585	546,700

← NewerPage 3 of 20 · 1,179 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.