SEAL Incorporated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.680	0.680	0.640	0.650	0.650	36,400
2026-10-16	0.620	0.665	0.620	0.640	0.640	185,000
2026-10-15	0.620	0.630	0.620	0.630	0.630	75,900
2026-10-14	0.615	0.620	0.615	0.620	0.620	102,000
2026-10-13	0.630	0.630	0.620	0.630	0.630	51,900
2026-10-12	0.615	0.625	0.615	0.620	0.620	203,400
2026-10-09	0.625	0.625	0.615	0.625	0.625	29,400
2026-10-08	0.615	0.630	0.615	0.630	0.630	50,400
2026-10-07	0.630	0.630	0.610	0.615	0.615	172,800
2026-10-06	0.620	0.630	0.610	0.630	0.630	77,000
2026-10-05	0.620	0.635	0.620	0.630	0.630	13,100
2026-10-02	0.625	0.630	0.620	0.630	0.630	18,000
2026-10-01	0.630	0.635	0.615	0.625	0.625	75,200
2026-09-30	0.635	0.635	0.635	0.635	0.635	0
2026-09-29	0.620	0.635	0.620	0.635	0.635	10,000
2026-09-28	0.620	0.635	0.620	0.635	0.635	5,000
2026-09-25	0.625	0.635	0.620	0.625	0.625	124,000
2026-09-24	0.635	0.645	0.605	0.630	0.630	62,000
2026-09-23	0.605	0.640	0.605	0.610	0.610	73,000
2026-09-22	0.615	0.625	0.615	0.625	0.625	72,000
2026-09-21	0.605	0.615	0.600	0.615	0.615	71,700
2026-09-18	0.620	0.620	0.620	0.620	0.620	5,000
2026-09-17	0.625	0.625	0.605	0.625	0.625	26,800
2026-09-16	0.630	0.630	0.630	0.630	0.630	0
2026-09-15	0.605	0.635	0.600	0.630	0.630	156,800
2026-09-14	0.620	0.635	0.605	0.635	0.635	113,600
2026-09-11	0.625	0.630	0.625	0.625	0.625	75,000
2026-09-10	0.625	0.640	0.625	0.640	0.640	68,600
2026-09-09	0.625	0.640	0.625	0.625	0.625	87,300
2026-09-08	0.630	0.650	0.620	0.645	0.645	71,000
2026-09-07	0.640	0.640	0.630	0.635	0.635	68,000
2026-09-04	0.635	0.640	0.635	0.640	0.640	11,200
2026-09-03	0.640	0.645	0.635	0.645	0.645	19,500
2026-09-02	0.645	0.645	0.635	0.645	0.645	68,000
2026-09-01	0.650	0.650	0.645	0.645	0.645	29,300
2026-08-31	0.650	0.650	0.650	0.650	0.650	0
2026-08-28	0.655	0.655	0.645	0.650	0.650	120,900
2026-08-27	0.660	0.680	0.655	0.660	0.660	33,700
2026-08-26	0.660	0.660	0.655	0.655	0.655	23,000
2026-08-25	0.670	0.670	0.670	0.670	0.670	0
2026-08-24	0.670	0.670	0.670	0.670	0.670	4,000
2026-08-21	0.670	0.670	0.655	0.660	0.660	16,100
2026-08-20	0.665	0.670	0.660	0.670	0.670	28,700
2026-08-19	0.665	0.680	0.665	0.680	0.680	1,100
2026-08-18	0.670	0.675	0.665	0.665	0.665	19,600
2026-08-17	0.670	0.670	0.670	0.670	0.670	1,900
2026-08-14	0.665	0.675	0.655	0.670	0.670	40,100
2026-08-13	0.660	0.670	0.660	0.665	0.665	12,200
2026-08-12	0.665	0.665	0.655	0.655	0.655	29,600
2026-08-11	0.660	0.670	0.655	0.670	0.670	9,000
2026-08-10	0.640	0.665	0.630	0.660	0.660	20,400
2026-08-07	0.665	0.680	0.635	0.665	0.665	331,800
2026-08-06	0.670	0.670	0.640	0.650	0.650	229,800
2026-08-05	0.670	0.680	0.660	0.670	0.670	89,600
2026-08-04	0.670	0.670	0.660	0.670	0.670	212,300
2026-08-03	0.670	0.680	0.665	0.670	0.670	23,000
2026-07-31	0.670	0.680	0.665	0.680	0.680	262,800
2026-07-30	0.675	0.675	0.670	0.670	0.670	67,500
2026-07-29	0.670	0.675	0.670	0.675	0.675	13,400
2026-07-28	0.685	0.685	0.675	0.675	0.675	6,300

Page 1 of 5 · 256 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.