Sealink International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.330	0.330	0.325	0.325	0.325	902,800
2026-10-16	0.330	0.330	0.320	0.325	0.325	655,900
2026-10-15	0.325	0.335	0.320	0.320	0.320	1,026,700
2026-10-14	0.325	0.330	0.325	0.325	0.325	307,700
2026-10-13	0.325	0.325	0.320	0.325	0.325	369,200
2026-10-12	0.325	0.325	0.325	0.325	0.325	187,600
2026-10-09	0.330	0.330	0.325	0.325	0.325	58,900
2026-10-08	0.330	0.330	0.325	0.330	0.330	600,800
2026-10-07	0.325	0.325	0.325	0.325	0.325	259,400
2026-10-06	0.330	0.330	0.325	0.325	0.325	192,800
2026-10-05	0.325	0.330	0.325	0.325	0.325	363,000
2026-10-02	0.330	0.330	0.320	0.325	0.325	312,500
2026-10-01	0.325	0.330	0.325	0.330	0.330	243,300
2026-09-30	0.330	0.330	0.325	0.325	0.325	236,800
2026-09-29	0.335	0.335	0.325	0.325	0.325	448,500
2026-09-28	0.330	0.330	0.325	0.330	0.330	1,376,300
2026-09-25	0.330	0.330	0.325	0.325	0.325	530,400
2026-09-24	0.325	0.335	0.325	0.330	0.330	1,940,400
2026-09-23	0.325	0.330	0.325	0.325	0.325	414,300
2026-09-22	0.320	0.330	0.320	0.325	0.325	812,200
2026-09-21	0.315	0.320	0.315	0.320	0.320	1,042,000
2026-09-18	0.315	0.320	0.310	0.310	0.310	585,500
2026-09-17	0.310	0.315	0.310	0.310	0.310	222,300
2026-09-16	0.315	0.315	0.315	0.315	0.315	0
2026-09-15	0.320	0.320	0.300	0.315	0.315	141,600
2026-09-14	0.315	0.320	0.310	0.315	0.315	1,047,800
2026-09-11	0.300	0.310	0.300	0.310	0.310	576,200
2026-09-10	0.305	0.310	0.305	0.305	0.305	390,300
2026-09-09	0.305	0.310	0.305	0.310	0.310	523,900
2026-09-08	0.325	0.325	0.305	0.310	0.310	181,100
2026-09-07	0.305	0.325	0.300	0.315	0.315	168,700
2026-09-04	0.325	0.325	0.315	0.315	0.315	413,300
2026-09-03	0.325	0.325	0.315	0.320	0.320	918,300
2026-09-02	0.310	0.325	0.310	0.320	0.320	3,259,900
2026-09-01	0.300	0.310	0.295	0.310	0.310	918,500
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.300	0.305	0.300	0.300	0.300	1,345,900
2026-08-27	0.295	0.300	0.295	0.300	0.300	695,000
2026-08-26	0.295	0.295	0.295	0.295	0.295	220,200
2026-08-25	0.295	0.295	0.295	0.295	0.295	0
2026-08-24	0.295	0.295	0.295	0.295	0.295	90,000
2026-08-21	0.295	0.295	0.295	0.295	0.295	52,000
2026-08-20	0.300	0.305	0.300	0.300	0.300	358,000
2026-08-19	0.295	0.300	0.295	0.300	0.300	94,700
2026-08-18	0.300	0.300	0.290	0.295	0.295	106,600
2026-08-17	0.295	0.300	0.295	0.300	0.300	385,500
2026-08-14	0.300	0.300	0.300	0.300	0.300	82,700
2026-08-13	0.300	0.305	0.290	0.300	0.300	520,900
2026-08-12	0.300	0.305	0.295	0.300	0.300	66,800
2026-08-11	0.305	0.305	0.305	0.305	0.305	58,100
2026-08-10	0.310	0.315	0.305	0.310	0.310	424,000
2026-08-07	0.305	0.305	0.300	0.300	0.300	122,700
2026-08-06	0.305	0.305	0.295	0.295	0.295	84,900
2026-08-05	0.305	0.310	0.300	0.300	0.300	549,500
2026-08-04	0.305	0.305	0.295	0.300	0.300	419,500
2026-08-03	0.300	0.305	0.300	0.300	0.300	827,900
2026-07-31	0.300	0.300	0.295	0.300	0.300	147,500
2026-07-30	0.305	0.305	0.285	0.290	0.290	355,600
2026-07-29	0.290	0.300	0.290	0.300	0.300	227,000
2026-07-28	0.310	0.310	0.290	0.290	0.290	845,100

Page 1 of 21 · 1,232 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.