SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.825	0.825	0.810	0.825	0.825	138,100
2025-05-21	0.815	0.830	0.810	0.830	0.830	16,100
2025-05-20	0.835	0.835	0.810	0.830	0.830	260,600
2025-05-19	0.825	0.835	0.825	0.825	0.825	767,500
2025-05-16	0.840	0.845	0.830	0.835	0.835	726,800
2025-05-15	0.840	0.840	0.825	0.840	0.840	721,900
2025-05-14	0.820	0.845	0.820	0.845	0.845	869,900
2025-05-13	0.840	0.840	0.815	0.820	0.820	388,000
2025-05-09	0.830	0.840	0.815	0.840	0.840	617,400
2025-05-08	0.830	0.830	0.815	0.830	0.830	404,400
2025-05-07	0.825	0.830	0.815	0.830	0.830	381,200
2025-05-06	0.825	0.830	0.815	0.820	0.820	241,600
2025-05-05	0.815	0.835	0.815	0.830	0.830	941,100
2025-05-02	0.810	0.820	0.805	0.815	0.815	253,900
2025-04-30	0.805	0.805	0.800	0.800	0.800	156,000
2025-04-29	0.800	0.815	0.795	0.805	0.805	55,200
2025-04-28	0.810	0.810	0.800	0.810	0.810	70,200
2025-04-25	0.800	0.810	0.795	0.800	0.800	144,600
2025-04-24	0.795	0.815	0.785	0.800	0.800	633,500
2025-04-23	0.785	0.815	0.785	0.810	0.810	300,400
2025-04-22	0.770	0.795	0.770	0.785	0.785	196,800
2025-04-21	0.780	0.790	0.755	0.785	0.785	206,000
2025-04-18	0.760	0.775	0.750	0.765	0.765	110,600
2025-04-17	0.755	0.780	0.720	0.780	0.780	85,900
2025-04-16	0.770	0.770	0.750	0.755	0.755	147,800
2025-04-15	0.780	0.780	0.730	0.760	0.760	85,700
2025-04-14	0.755	0.770	0.750	0.760	0.760	155,800
2025-04-11	0.715	0.750	0.715	0.745	0.745	153,500
2025-04-10	0.735	0.765	0.735	0.750	0.750	191,600
2025-04-09	0.740	0.745	0.705	0.725	0.725	640,500
2025-04-08	0.760	0.770	0.735	0.750	0.750	365,100
2025-04-07	0.760	0.780	0.685	0.730	0.730	767,000
2025-04-04	0.810	0.830	0.785	0.790	0.790	713,700
2025-04-03	0.815	0.835	0.815	0.825	0.825	158,000
2025-04-02	0.840	0.840	0.825	0.825	0.825	57,600
2025-03-28	0.805	0.840	0.805	0.835	0.835	541,800
2025-03-27	0.810	0.820	0.800	0.805	0.805	404,800
2025-03-26	0.830	0.830	0.815	0.825	0.825	414,100
2025-03-25	0.840	0.840	0.820	0.830	0.830	321,400
2025-03-24	0.835	0.840	0.830	0.835	0.835	437,700
2025-03-21	0.830	0.835	0.820	0.835	0.835	2,616,000
2025-03-20	0.825	0.830	0.820	0.830	0.830	243,400
2025-03-19	0.820	0.830	0.820	0.820	0.820	242,600
2025-03-17	0.815	0.835	0.815	0.830	0.830	715,800
2025-03-14	0.815	0.820	0.790	0.815	0.815	406,600
2025-03-13	0.795	0.820	0.770	0.815	0.815	4,525,200
2025-03-12	0.780	0.805	0.770	0.790	0.790	539,100
2025-03-11	0.805	0.820	0.780	0.795	0.795	449,600
2025-03-10	0.825	0.835	0.805	0.805	0.805	653,300
2025-03-07	0.760	0.825	0.755	0.820	0.820	390,000
2025-03-06	0.765	0.765	0.760	0.765	0.765	178,100
2025-03-05	0.765	0.765	0.750	0.765	0.765	316,100
2025-03-04	0.780	0.780	0.750	0.765	0.765	404,900
2025-03-03	0.815	0.815	0.775	0.785	0.785	490,700
2025-02-28	0.820	0.820	0.800	0.820	0.820	691,300
2025-02-27	0.860	0.865	0.830	0.835	0.835	754,400
2025-02-26	0.825	0.865	0.820	0.865	0.865	3,263,700
2025-02-25	0.820	0.830	0.815	0.830	0.830	1,131,100
2025-02-24	0.810	0.825	0.810	0.825	0.825	1,269,800
2025-02-21	0.785	0.820	0.775	0.820	0.820	2,871,000

← NewerPage 7 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.