Sealink International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.335	0.345	0.320	0.340	0.340	16,974,400
2024-08-26	0.345	0.350	0.335	0.340	0.340	8,209,200
2024-08-23	0.335	0.345	0.315	0.345	0.345	15,217,200
2024-08-22	0.395	0.400	0.335	0.335	0.335	29,265,699
2024-08-21	0.390	0.405	0.375	0.395	0.395	8,517,500
2024-08-20	0.405	0.405	0.380	0.390	0.390	8,642,900
2024-08-19	0.410	0.425	0.400	0.405	0.405	17,128,199
2024-08-16	0.375	0.405	0.370	0.405	0.405	17,117,000
2024-08-15	0.385	0.390	0.345	0.370	0.370	23,126,900
2024-08-14	0.390	0.390	0.375	0.385	0.385	7,507,700
2024-08-13	0.395	0.400	0.380	0.385	0.385	9,282,100
2024-08-12	0.385	0.415	0.380	0.395	0.395	42,748,398
2024-08-09	0.385	0.390	0.375	0.380	0.380	18,846,100
2024-08-08	0.355	0.400	0.345	0.375	0.375	54,390,898
2024-08-07	0.315	0.365	0.310	0.360	0.360	24,155,801
2024-08-06	0.285	0.315	0.275	0.310	0.310	11,223,900
2024-08-05	0.310	0.310	0.265	0.280	0.280	19,592,500
2024-08-02	0.325	0.325	0.310	0.320	0.320	10,722,000
2024-08-01	0.325	0.335	0.320	0.325	0.325	8,182,400
2024-07-31	0.320	0.330	0.310	0.320	0.320	4,704,100
2024-07-30	0.330	0.330	0.310	0.320	0.320	9,343,300
2024-07-29	0.320	0.335	0.315	0.330	0.330	9,713,300
2024-07-26	0.305	0.320	0.305	0.320	0.320	6,305,800
2024-07-25	0.310	0.315	0.305	0.305	0.305	6,830,700
2024-07-24	0.320	0.320	0.310	0.320	0.320	6,005,400
2024-07-23	0.320	0.325	0.315	0.315	0.315	4,646,100
2024-07-22	0.335	0.335	0.300	0.315	0.315	24,105,500
2024-07-19	0.340	0.350	0.335	0.335	0.335	13,927,200
2024-07-18	0.325	0.340	0.320	0.340	0.340	11,648,200
2024-07-17	0.325	0.330	0.325	0.325	0.325	7,157,700
2024-07-16	0.330	0.335	0.320	0.320	0.320	9,413,900
2024-07-15	0.325	0.335	0.325	0.330	0.330	9,404,500
2024-07-12	0.335	0.340	0.320	0.325	0.325	11,926,300
2024-07-11	0.325	0.335	0.320	0.335	0.335	13,379,200
2024-07-10	0.335	0.350	0.315	0.320	0.320	23,127,301
2024-07-09	0.350	0.355	0.335	0.335	0.335	16,756,199
2024-07-05	0.360	0.365	0.345	0.350	0.350	12,951,800
2024-07-04	0.365	0.380	0.360	0.365	0.365	14,518,600
2024-07-03	0.335	0.370	0.335	0.360	0.360	28,672,900
2024-07-02	0.350	0.355	0.330	0.330	0.330	15,100,300
2024-07-01	0.345	0.355	0.340	0.350	0.350	11,360,900
2024-06-28	0.330	0.350	0.330	0.345	0.345	10,701,400
2024-06-27	0.350	0.365	0.330	0.330	0.330	38,175,000
2024-06-26	0.310	0.350	0.310	0.350	0.350	26,864,100
2024-06-25	0.310	0.320	0.305	0.310	0.310	8,653,500
2024-06-24	0.325	0.325	0.310	0.310	0.310	10,938,800
2024-06-21	0.330	0.345	0.320	0.320	0.320	19,143,801
2024-06-20	0.310	0.350	0.310	0.330	0.330	69,539,398
2024-06-19	0.310	0.320	0.300	0.310	0.310	15,962,700
2024-06-18	0.320	0.325	0.300	0.310	0.310	11,893,200
2024-06-14	0.320	0.325	0.305	0.315	0.315	16,691,301
2024-06-13	0.295	0.315	0.290	0.315	0.315	29,114,600
2024-06-12	0.315	0.320	0.280	0.290	0.290	35,441,801
2024-06-11	0.315	0.330	0.310	0.320	0.320	27,336,500
2024-06-10	0.325	0.335	0.300	0.315	0.315	33,678,398
2024-06-07	0.335	0.340	0.315	0.325	0.325	17,461,801
2024-06-06	0.305	0.345	0.300	0.335	0.335	65,696,898
2024-06-05	0.310	0.315	0.290	0.300	0.300	19,104,500
2024-06-04	0.285	0.320	0.280	0.305	0.305	63,008,000
2024-05-31	0.270	0.285	0.260	0.280	0.280	22,191,100

← NewerPage 10 of 21 · 1,235 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.