SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.745	0.745	0.735	0.735	0.735	146,900
2025-11-10	0.740	0.745	0.740	0.740	0.740	39,800
2025-11-07	0.730	0.740	0.730	0.740	0.740	106,100
2025-11-06	0.735	0.740	0.735	0.740	0.740	54,200
2025-11-05	0.720	0.735	0.720	0.735	0.735	42,100
2025-11-04	0.740	0.740	0.735	0.735	0.735	30,100
2025-11-03	0.745	0.745	0.740	0.745	0.745	104,200
2025-10-31	0.720	0.740	0.720	0.740	0.740	91,000
2025-10-30	0.725	0.730	0.725	0.725	0.725	133,700
2025-10-29	0.735	0.735	0.720	0.725	0.725	36,900
2025-10-28	0.750	0.750	0.710	0.720	0.720	833,500
2025-10-27	0.750	0.750	0.745	0.745	0.745	31,600
2025-10-24	0.745	0.745	0.740	0.745	0.745	80,100
2025-10-23	0.745	0.745	0.740	0.740	0.740	56,200
2025-10-22	0.750	0.755	0.740	0.745	0.745	145,800
2025-10-21	0.755	0.760	0.745	0.760	0.760	357,600
2025-10-17	0.780	0.780	0.750	0.760	0.760	287,700
2025-10-16	0.765	0.790	0.765	0.780	0.780	757,400
2025-10-15	0.755	0.760	0.755	0.760	0.760	219,400
2025-10-14	0.755	0.755	0.745	0.750	0.750	252,000
2025-10-13	0.750	0.760	0.745	0.760	0.760	204,500
2025-10-10	0.750	0.775	0.750	0.760	0.760	819,300
2025-10-09	0.755	0.755	0.745	0.745	0.745	67,000
2025-10-08	0.750	0.755	0.735	0.750	0.750	191,000
2025-10-07	0.755	0.760	0.750	0.750	0.750	112,000
2025-10-06	0.745	0.750	0.735	0.750	0.750	190,500
2025-10-03	0.740	0.750	0.740	0.745	0.745	373,400
2025-10-02	0.735	0.750	0.730	0.750	0.750	286,000
2025-10-01	0.725	0.730	0.725	0.730	0.730	51,900
2025-09-30	0.725	0.730	0.725	0.730	0.730	274,500
2025-09-29	0.725	0.735	0.725	0.730	0.730	62,700
2025-09-26	0.725	0.725	0.725	0.725	0.725	17,000
2025-09-25	0.730	0.730	0.720	0.725	0.725	216,900
2025-09-24	0.740	0.745	0.730	0.740	0.740	59,400
2025-09-23	0.740	0.750	0.725	0.730	0.730	522,600
2025-09-22	0.740	0.740	0.725	0.730	0.730	113,300
2025-09-19	0.730	0.740	0.730	0.740	0.740	67,600
2025-09-18	0.730	0.730	0.710	0.730	0.730	878,100
2025-09-17	0.745	0.750	0.730	0.730	0.730	768,700
2025-09-16	0.745	0.745	0.745	0.745	0.745	0
2025-09-15	0.745	0.745	0.745	0.745	0.745	0
2025-09-12	0.745	0.745	0.740	0.745	0.745	174,200
2025-09-11	0.740	0.745	0.740	0.745	0.745	185,800
2025-09-10	0.755	0.755	0.735	0.740	0.740	428,200
2025-09-09	0.760	0.770	0.745	0.755	0.755	960,100
2025-09-08	0.720	0.760	0.720	0.755	0.755	800,300
2025-09-05	0.720	0.720	0.720	0.720	0.720	0
2025-09-04	0.710	0.730	0.705	0.720	0.720	933,700
2025-09-03	0.695	0.695	0.685	0.695	0.695	273,000
2025-09-02	0.705	0.715	0.695	0.695	0.695	215,400
2025-09-01	0.700	0.700	0.700	0.700	0.700	0
2025-08-29	0.700	0.705	0.695	0.700	0.700	514,400
2025-08-28	0.705	0.715	0.700	0.700	0.700	732,300
2025-08-27	0.725	0.725	0.705	0.705	0.705	550,800
2025-08-26	0.730	0.730	0.715	0.720	0.720	79,200
2025-08-25	0.735	0.735	0.720	0.730	0.730	174,800
2025-08-22	0.715	0.730	0.715	0.730	0.730	412,600
2025-08-21	0.720	0.720	0.715	0.715	0.715	234,400
2025-08-20	0.745	0.745	0.715	0.715	0.715	470,700
2025-08-19	0.745	0.745	0.720	0.730	0.730	330,000

← NewerPage 5 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.