Sealink International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.320	0.320	0.300	0.305	0.305	629,000
2026-07-24	0.325	0.325	0.310	0.315	0.315	59,500
2026-07-23	0.310	0.325	0.305	0.320	0.320	2,450,900
2026-07-22	0.320	0.320	0.310	0.310	0.310	1,460,000
2026-07-21	0.325	0.325	0.310	0.315	0.315	177,900
2026-07-20	0.320	0.330	0.305	0.320	0.320	2,175,500
2026-07-17	0.320	0.325	0.320	0.320	0.320	103,900
2026-07-16	0.330	0.330	0.320	0.325	0.325	134,700
2026-07-15	0.320	0.325	0.320	0.325	0.325	160,400
2026-07-14	0.335	0.335	0.325	0.325	0.325	153,100
2026-07-13	0.335	0.335	0.330	0.330	0.330	892,300
2026-07-10	0.330	0.335	0.325	0.330	0.330	618,300
2026-07-09	0.320	0.330	0.320	0.330	0.330	1,615,200
2026-07-08	0.325	0.325	0.315	0.325	0.325	1,082,300
2026-07-07	0.315	0.320	0.310	0.320	0.320	744,400
2026-07-06	0.325	0.325	0.320	0.320	0.320	381,500
2026-07-03	0.330	0.330	0.320	0.325	0.325	446,100
2026-07-02	0.300	0.330	0.300	0.320	0.320	1,722,900
2026-07-01	0.230	0.300	0.230	0.300	0.300	5,387,100
2026-06-30	0.345	0.345	0.340	0.340	0.340	1,254,900
2026-06-29	0.345	0.345	0.340	0.345	0.345	845,600
2026-06-26	0.345	0.350	0.345	0.345	0.345	260,100
2026-06-25	0.340	0.350	0.335	0.345	0.345	764,400
2026-06-24	0.340	0.345	0.340	0.340	0.340	316,000
2026-06-23	0.340	0.345	0.335	0.340	0.340	346,400
2026-06-22	0.340	0.345	0.340	0.340	0.340	371,500
2026-06-19	0.345	0.350	0.340	0.340	0.340	365,500
2026-06-18	0.345	0.350	0.340	0.345	0.345	269,600
2026-06-17	0.345	0.345	0.345	0.345	0.345	0
2026-06-16	0.345	0.345	0.340	0.345	0.345	367,900
2026-06-15	0.350	0.350	0.345	0.345	0.345	381,900
2026-06-12	0.350	0.355	0.345	0.345	0.345	320,600
2026-06-11	0.350	0.355	0.345	0.350	0.350	541,300
2026-06-10	0.345	0.345	0.345	0.345	0.345	408,900
2026-06-09	0.350	0.350	0.345	0.345	0.345	507,500
2026-06-08	0.355	0.355	0.345	0.345	0.345	401,800
2026-06-05	0.345	0.360	0.345	0.350	0.350	1,035,800
2026-06-04	0.355	0.355	0.340	0.345	0.345	672,600
2026-06-03	0.350	0.355	0.350	0.355	0.355	516,000
2026-06-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-01	0.355	0.355	0.355	0.355	0.355	0
2026-05-29	0.340	0.355	0.340	0.355	0.355	622,200
2026-05-28	0.350	0.350	0.335	0.340	0.340	1,321,700
2026-05-27	0.350	0.350	0.350	0.350	0.350	0
2026-05-26	0.350	0.355	0.350	0.350	0.350	404,300
2026-05-25	0.345	0.355	0.345	0.350	0.350	788,900
2026-05-22	0.350	0.355	0.345	0.345	0.345	1,322,800
2026-05-21	0.355	0.355	0.340	0.350	0.350	3,131,200
2026-05-20	0.360	0.370	0.360	0.360	0.360	2,163,700
2026-05-19	0.365	0.365	0.360	0.365	0.365	1,894,400
2026-05-18	0.365	0.370	0.360	0.365	0.365	6,198,400
2026-05-15	0.370	0.375	0.365	0.370	0.370	6,112,000
2026-05-14	0.370	0.380	0.365	0.370	0.370	16,644,000
2026-05-13	0.385	0.385	0.365	0.370	0.370	34,415,100
2026-05-12	0.325	0.340	0.325	0.340	0.340	2,297,500
2026-05-11	0.340	0.350	0.325	0.325	0.325	2,414,900
2026-05-08	0.325	0.340	0.325	0.335	0.335	2,173,400
2026-05-07	0.325	0.330	0.320	0.325	0.325	1,344,300
2026-05-06	0.325	0.330	0.315	0.325	0.325	1,227,800
2026-05-05	0.325	0.330	0.310	0.325	0.325	1,949,100

← NewerPage 2 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.