SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.785	0.820	0.775	0.820	0.820	2,871,000
2025-02-20	0.800	0.805	0.785	0.800	0.800	1,237,200
2025-02-19	0.780	0.800	0.780	0.800	0.800	1,802,400
2025-02-18	0.745	0.790	0.740	0.780	0.780	1,551,600
2025-02-17	0.705	0.760	0.705	0.745	0.745	1,613,500
2025-02-14	0.735	0.740	0.700	0.700	0.700	816,600
2025-02-13	0.740	0.740	0.730	0.735	0.735	61,200
2025-02-12	0.740	0.740	0.735	0.735	0.735	114,800
2025-02-10	0.735	0.740	0.730	0.740	0.740	278,000
2025-02-07	0.730	0.735	0.725	0.730	0.730	103,200
2025-02-06	0.710	0.740	0.700	0.730	0.730	233,700
2025-02-05	0.720	0.735	0.720	0.730	0.730	336,200
2025-02-04	0.730	0.740	0.700	0.710	0.710	337,600
2025-02-03	0.660	0.725	0.660	0.720	0.720	591,500
2025-01-31	0.690	0.690	0.685	0.690	0.690	35,400
2025-01-28	0.680	0.680	0.680	0.680	0.680	30,000
2025-01-27	0.680	0.685	0.660	0.680	0.680	184,300
2025-01-24	0.690	0.690	0.685	0.690	0.690	3,800
2025-01-23	0.680	0.690	0.680	0.690	0.690	225,000
2025-01-22	0.700	0.700	0.680	0.685	0.685	98,000
2025-01-21	0.695	0.695	0.675	0.675	0.675	453,100
2025-01-20	0.710	0.730	0.695	0.700	0.700	185,200
2025-01-17	0.695	0.710	0.690	0.710	0.710	65,100
2025-01-16	0.690	0.695	0.680	0.695	0.695	107,800
2025-01-15	0.705	0.705	0.690	0.695	0.695	231,900
2025-01-14	0.700	0.715	0.690	0.715	0.715	118,100
2025-01-13	0.720	0.725	0.690	0.695	0.695	819,500
2025-01-10	0.735	0.735	0.720	0.725	0.725	268,600
2025-01-09	0.735	0.735	0.720	0.730	0.730	303,400
2025-01-08	0.735	0.745	0.730	0.745	0.745	134,800
2025-01-07	0.750	0.750	0.730	0.735	0.735	261,700
2025-01-06	0.725	0.765	0.725	0.750	0.750	1,327,700
2025-01-03	0.685	0.735	0.685	0.725	0.725	725,300
2025-01-02	0.665	0.685	0.650	0.685	0.685	245,100
2024-12-31	0.680	0.680	0.635	0.665	0.665	388,600
2024-12-30	0.675	0.685	0.670	0.685	0.685	61,600
2024-12-27	0.670	0.675	0.665	0.675	0.675	46,600
2024-12-26	0.670	0.670	0.660	0.665	0.665	105,700
2024-12-24	0.665	0.670	0.665	0.670	0.670	39,400
2024-12-23	0.670	0.670	0.660	0.660	0.660	56,200
2024-12-20	0.670	0.670	0.660	0.665	0.665	155,000
2024-12-19	0.665	0.670	0.660	0.670	0.670	199,800
2024-12-18	0.665	0.670	0.665	0.665	0.665	46,400
2024-12-17	0.680	0.680	0.665	0.670	0.670	221,700
2024-12-16	0.680	0.690	0.665	0.665	0.665	657,600
2024-12-13	0.690	0.690	0.680	0.680	0.680	79,500
2024-12-12	0.690	0.690	0.680	0.685	0.685	56,900
2024-12-11	0.700	0.700	0.685	0.695	0.695	75,100
2024-12-10	0.710	0.710	0.700	0.700	0.700	216,500
2024-12-09	0.725	0.725	0.700	0.710	0.710	262,100
2024-12-06	0.700	0.740	0.695	0.730	0.730	376,200
2024-12-05	0.680	0.695	0.680	0.695	0.695	110,300
2024-12-04	0.685	0.685	0.685	0.685	0.685	47,200
2024-12-03	0.690	0.690	0.685	0.685	0.685	29,700
2024-12-02	0.675	0.690	0.675	0.685	0.685	79,100
2024-11-29	0.675	0.675	0.670	0.675	0.675	54,100
2024-11-28	0.680	0.680	0.665	0.675	0.675	141,000
2024-11-27	0.670	0.680	0.670	0.680	0.680	31,600
2024-11-26	0.675	0.675	0.670	0.670	0.670	19,600
2024-11-25	0.670	0.685	0.670	0.675	0.675	184,400

← NewerPage 8 of 20 · 1,183 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.