SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.610	0.610	0.585	0.595	0.595	434,000
2026-02-03	0.615	0.620	0.590	0.595	0.595	192,500
2026-01-30	0.615	0.615	0.595	0.615	0.615	541,300
2026-01-29	0.630	0.630	0.610	0.615	0.615	335,300
2026-01-28	0.625	0.640	0.620	0.620	0.620	356,200
2026-01-27	0.625	0.625	0.615	0.620	0.620	216,200
2026-01-26	0.610	0.625	0.610	0.620	0.620	237,900
2026-01-23	0.590	0.615	0.590	0.605	0.605	84,000
2026-01-22	0.610	0.610	0.580	0.590	0.590	760,300
2026-01-21	0.600	0.630	0.595	0.600	0.600	506,000
2026-01-20	0.590	0.615	0.590	0.610	0.610	233,700
2026-01-19	0.615	0.615	0.615	0.615	0.615	1,550,600
2026-01-16	0.640	0.640	0.605	0.615	0.615	996,700
2026-01-15	0.675	0.675	0.635	0.645	0.645	744,300
2026-01-14	0.670	0.675	0.655	0.675	0.675	476,000
2026-01-13	0.685	0.685	0.670	0.675	0.675	410,000
2026-01-12	0.695	0.695	0.690	0.690	0.690	102,200
2026-01-09	0.695	0.695	0.685	0.695	0.695	372,300
2026-01-08	0.720	0.720	0.695	0.695	0.695	141,300
2026-01-07	0.710	0.725	0.700	0.700	0.700	42,500
2026-01-06	0.720	0.720	0.720	0.720	0.720	0
2026-01-05	0.720	0.720	0.720	0.720	0.720	0
2026-01-02	0.720	0.720	0.720	0.720	0.720	0
2026-01-01	0.720	0.720	0.720	0.720	0.720	0
2025-12-31	0.700	0.720	0.700	0.720	0.720	34,000
2025-12-30	0.695	0.720	0.695	0.695	0.695	2,200
2025-12-29	0.705	0.705	0.690	0.700	0.700	224,600
2025-12-26	0.720	0.720	0.705	0.705	0.705	59,700
2025-12-25	0.725	0.725	0.725	0.725	0.725	0
2025-12-24	0.705	0.725	0.705	0.725	0.725	43,000
2025-12-23	0.725	0.725	0.705	0.705	0.705	1,100
2025-12-22	0.725	0.725	0.725	0.725	0.725	0
2025-12-19	0.700	0.725	0.700	0.725	0.725	2,000
2025-12-18	0.705	0.725	0.700	0.725	0.725	97,800
2025-12-17	0.705	0.725	0.705	0.725	0.725	3,000
2025-12-16	0.715	0.730	0.715	0.730	0.730	20,000
2025-12-15	0.715	0.715	0.705	0.705	0.705	251,600
2025-12-12	0.715	0.735	0.715	0.735	0.735	3,000
2025-12-11	0.715	0.715	0.715	0.715	0.715	8,500
2025-12-10	0.715	0.715	0.715	0.715	0.715	0
2025-12-09	0.715	0.720	0.710	0.715	0.715	51,200
2025-12-08	0.720	0.725	0.720	0.725	0.725	11,000
2025-12-05	0.710	0.725	0.710	0.715	0.715	85,500
2025-12-04	0.720	0.720	0.710	0.715	0.715	36,900
2025-12-03	0.705	0.705	0.705	0.705	0.705	500
2025-12-02	0.715	0.720	0.705	0.705	0.705	71,000
2025-12-01	0.710	0.715	0.710	0.715	0.715	24,000
2025-11-28	0.715	0.725	0.710	0.710	0.710	143,400
2025-11-27	0.715	0.715	0.715	0.715	0.715	20,200
2025-11-26	0.720	0.730	0.715	0.715	0.715	53,300
2025-11-25	0.730	0.730	0.720	0.720	0.720	19,300
2025-11-24	0.720	0.730	0.720	0.730	0.730	17,500
2025-11-21	0.720	0.720	0.715	0.715	0.715	74,000
2025-11-20	0.740	0.740	0.720	0.725	0.725	37,700
2025-11-19	0.720	0.720	0.720	0.720	0.720	57,100
2025-11-18	0.720	0.730	0.720	0.730	0.730	109,200
2025-11-17	0.720	0.730	0.720	0.730	0.730	67,400
2025-11-14	0.730	0.730	0.720	0.720	0.720	161,200
2025-11-13	0.735	0.735	0.725	0.730	0.730	63,400
2025-11-12	0.735	0.735	0.730	0.730	0.730	111,700

← NewerPage 4 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.