SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.730	0.735	0.725	0.735	0.735	164,700
2025-08-15	0.735	0.745	0.730	0.745	0.745	269,700
2025-08-14	0.735	0.740	0.730	0.740	0.740	510,300
2025-08-13	0.750	0.785	0.735	0.740	0.740	390,700
2025-08-12	0.745	0.755	0.725	0.745	0.745	666,500
2025-08-11	0.735	0.755	0.730	0.750	0.750	343,200
2025-08-08	0.720	0.760	0.710	0.735	0.735	435,100
2025-08-07	0.730	0.730	0.715	0.725	0.725	179,700
2025-08-06	0.730	0.730	0.720	0.730	0.730	183,500
2025-08-05	0.735	0.775	0.715	0.730	0.730	173,100
2025-08-04	0.735	0.735	0.725	0.735	0.735	142,800
2025-08-01	0.750	0.795	0.735	0.735	0.735	388,100
2025-07-31	0.780	0.780	0.750	0.750	0.750	369,200
2025-07-30	0.730	0.775	0.730	0.775	0.775	972,600
2025-07-29	0.730	0.735	0.715	0.735	0.735	602,700
2025-07-28	0.725	0.730	0.715	0.730	0.730	529,500
2025-07-25	0.665	0.730	0.660	0.725	0.725	1,433,200
2025-07-24	0.670	0.675	0.665	0.670	0.670	293,000
2025-07-23	0.670	0.670	0.660	0.665	0.665	205,300
2025-07-22	0.670	0.670	0.665	0.670	0.670	338,000
2025-07-21	0.665	0.680	0.665	0.670	0.670	124,100
2025-07-18	0.675	0.680	0.670	0.675	0.675	286,200
2025-07-17	0.670	0.675	0.670	0.675	0.675	284,900
2025-07-16	0.695	0.695	0.660	0.670	0.670	477,800
2025-07-15	0.690	0.705	0.685	0.685	0.685	239,900
2025-07-14	0.685	0.705	0.685	0.700	0.700	279,200
2025-07-11	0.700	0.705	0.690	0.695	0.695	330,300
2025-07-10	0.705	0.710	0.695	0.710	0.710	549,400
2025-07-09	0.710	0.710	0.705	0.705	0.705	75,000
2025-07-08	0.705	0.710	0.705	0.710	0.710	146,700
2025-07-07	0.700	0.705	0.690	0.705	0.705	21,100
2025-07-04	0.695	0.705	0.695	0.705	0.705	152,400
2025-07-03	0.700	0.705	0.685	0.705	0.705	90,100
2025-07-02	0.695	0.705	0.685	0.705	0.705	65,800
2025-07-01	0.705	0.705	0.690	0.700	0.700	666,100
2025-06-30	0.705	0.720	0.705	0.720	0.720	158,700
2025-06-26	0.710	0.710	0.680	0.705	0.705	350,000
2025-06-25	0.710	0.730	0.700	0.720	0.720	777,200
2025-06-24	0.725	0.730	0.705	0.705	0.705	406,600
2025-06-23	0.730	0.730	0.710	0.730	0.730	439,500
2025-06-20	0.770	0.790	0.730	0.730	0.730	556,600
2025-06-19	0.785	0.785	0.770	0.770	0.770	370,800
2025-06-18	0.800	0.800	0.780	0.790	0.790	6,300
2025-06-17	0.785	0.790	0.780	0.790	0.790	171,000
2025-06-16	0.790	0.800	0.785	0.785	0.785	84,900
2025-06-13	0.795	0.800	0.790	0.790	0.790	169,800
2025-06-12	0.815	0.815	0.800	0.800	0.800	91,100
2025-06-11	0.800	0.815	0.800	0.815	0.815	150,400
2025-06-10	0.800	0.815	0.795	0.800	0.800	125,600
2025-06-09	0.820	0.820	0.795	0.815	0.815	163,000
2025-06-06	0.820	0.820	0.810	0.820	0.820	119,700
2025-06-05	0.820	0.820	0.815	0.820	0.820	150,600
2025-06-04	0.805	0.815	0.800	0.815	0.815	224,700
2025-06-03	0.800	0.805	0.800	0.805	0.805	41,100
2025-05-30	0.810	0.820	0.795	0.800	0.800	342,800
2025-05-29	0.775	0.820	0.775	0.820	0.820	140,400
2025-05-28	0.795	0.795	0.775	0.775	0.775	466,000
2025-05-27	0.820	0.825	0.795	0.795	0.795	290,500
2025-05-26	0.830	0.830	0.805	0.820	0.820	75,300
2025-05-23	0.810	0.825	0.810	0.810	0.810	31,500

← NewerPage 6 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.