SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.685	0.685	0.660	0.680	0.680	128,900
2024-11-21	0.675	0.685	0.675	0.680	0.680	35,400
2024-11-20	0.675	0.680	0.665	0.670	0.670	117,000
2024-11-19	0.680	0.685	0.675	0.675	0.675	145,600
2024-11-18	0.680	0.690	0.675	0.680	0.680	58,400
2024-11-15	0.685	0.690	0.680	0.690	0.690	82,100
2024-11-14	0.700	0.705	0.680	0.685	0.685	392,400
2024-11-13	0.710	0.710	0.700	0.700	0.700	35,600
2024-11-12	0.705	0.710	0.700	0.705	0.705	192,000
2024-11-11	0.690	0.700	0.690	0.700	0.700	111,400
2024-11-08	0.695	0.705	0.695	0.700	0.700	152,200
2024-11-07	0.710	0.710	0.700	0.705	0.705	341,600
2024-11-06	0.725	0.725	0.705	0.715	0.715	318,000
2024-11-05	0.725	0.735	0.725	0.725	0.725	196,600
2024-11-04	0.720	0.725	0.720	0.725	0.725	130,300
2024-11-01	0.705	0.730	0.705	0.720	0.720	141,600
2024-10-30	0.690	0.710	0.680	0.705	0.705	468,200
2024-10-29	0.665	0.695	0.660	0.690	0.690	432,600
2024-10-28	0.670	0.670	0.660	0.660	0.660	207,600
2024-10-25	0.660	0.675	0.655	0.670	0.670	361,700
2024-10-24	0.670	0.670	0.650	0.660	0.660	468,200
2024-10-23	0.705	0.705	0.670	0.670	0.670	805,400
2024-10-22	0.715	0.715	0.705	0.705	0.705	285,100
2024-10-21	0.730	0.730	0.710	0.720	0.720	350,800
2024-10-18	0.725	0.730	0.720	0.725	0.725	109,500
2024-10-17	0.730	0.730	0.720	0.725	0.725	211,700
2024-10-16	0.740	0.740	0.720	0.725	0.725	183,800
2024-10-15	0.735	0.740	0.725	0.740	0.740	169,900
2024-10-14	0.745	0.745	0.730	0.735	0.735	93,300
2024-10-11	0.735	0.745	0.730	0.740	0.740	93,600
2024-10-10	0.750	0.750	0.725	0.740	0.740	224,600
2024-10-09	0.765	0.780	0.735	0.750	0.750	168,300
2024-10-08	0.725	0.760	0.705	0.755	0.755	595,900
2024-10-07	0.750	0.750	0.715	0.735	0.735	629,100
2024-10-04	0.765	0.765	0.740	0.745	0.745	453,800
2024-10-03	0.780	0.790	0.760	0.775	0.775	381,800
2024-10-02	0.795	0.795	0.770	0.780	0.780	215,900
2024-10-01	0.790	0.795	0.775	0.780	0.780	191,200
2024-09-30	0.800	0.800	0.775	0.780	0.780	507,200
2024-09-27	0.820	0.820	0.775	0.800	0.800	556,600
2024-09-26	0.780	0.820	0.770	0.810	0.810	1,272,800
2024-09-25	0.845	0.850	0.790	0.790	0.790	1,685,700
2024-09-24	0.845	0.860	0.840	0.845	0.845	380,000
2024-09-23	0.860	0.880	0.850	0.850	0.850	643,100
2024-09-20	0.860	0.875	0.855	0.860	0.860	552,400
2024-09-19	0.835	0.890	0.825	0.850	0.850	3,229,600
2024-09-18	0.770	0.835	0.770	0.830	0.830	1,649,600
2024-09-17	0.755	0.775	0.720	0.770	0.770	2,033,500
2024-09-13	0.885	0.900	0.750	0.755	0.755	8,508,200
2024-09-12	0.850	0.885	0.850	0.885	0.885	5,384,800
2024-09-11	0.845	0.855	0.825	0.845	0.845	1,781,400
2024-09-10	0.825	0.850	0.825	0.835	0.835	1,685,900
2024-09-09	0.795	0.820	0.780	0.820	0.820	1,038,300
2024-09-06	0.840	0.840	0.795	0.805	0.805	991,900
2024-09-05	0.820	0.845	0.800	0.835	0.835	3,815,200
2024-09-04	0.770	0.820	0.770	0.800	0.800	623,100
2024-09-03	0.800	0.815	0.795	0.810	0.810	420,300
2024-09-02	0.750	0.810	0.745	0.800	0.800	1,045,500
2024-08-30	0.705	0.750	0.705	0.735	0.735	1,247,100
2024-08-29	0.750	0.750	0.700	0.705	0.705	760,900

← NewerPage 9 of 20 · 1,180 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.