Sealink International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.340	0.340	0.330	0.330	0.330	1,658,300
2026-05-01	0.340	0.340	0.340	0.340	0.340	0
2026-04-30	0.335	0.340	0.330	0.340	0.340	832,500
2026-04-29	0.340	0.340	0.335	0.335	0.335	1,109,100
2026-04-28	0.340	0.345	0.340	0.340	0.340	1,287,300
2026-04-27	0.340	0.345	0.340	0.340	0.340	994,500
2026-04-24	0.345	0.345	0.340	0.340	0.340	798,800
2026-04-23	0.340	0.345	0.335	0.340	0.340	391,900
2026-04-22	0.340	0.345	0.335	0.335	0.335	963,700
2026-04-21	0.335	0.345	0.335	0.340	0.340	1,170,200
2026-04-20	0.345	0.350	0.335	0.340	0.340	1,663,900
2026-04-17	0.350	0.350	0.340	0.345	0.345	2,009,400
2026-04-16	0.350	0.350	0.340	0.350	0.350	1,654,100
2026-04-15	0.345	0.350	0.340	0.350	0.350	1,279,900
2026-04-14	0.325	0.350	0.325	0.345	0.345	4,361,100
2026-04-13	0.320	0.325	0.320	0.325	0.325	1,522,300
2026-04-10	0.325	0.325	0.320	0.320	0.320	837,500
2026-04-09	0.325	0.330	0.320	0.325	0.325	858,100
2026-04-08	0.305	0.330	0.305	0.330	0.330	3,717,200
2026-04-07	0.300	0.305	0.300	0.305	0.305	443,500
2026-04-06	0.295	0.300	0.295	0.300	0.300	858,800
2026-04-03	0.295	0.295	0.290	0.295	0.295	359,400
2026-04-02	0.295	0.295	0.290	0.295	0.295	280,200
2026-04-01	0.295	0.295	0.290	0.290	0.290	439,500
2026-03-31	0.295	0.300	0.295	0.295	0.295	395,400
2026-03-30	0.295	0.300	0.290	0.295	0.295	1,155,300
2026-03-27	0.295	0.300	0.295	0.300	0.300	172,400
2026-03-26	0.295	0.300	0.290	0.295	0.295	411,000
2026-03-25	0.295	0.295	0.290	0.295	0.295	432,300
2026-03-24	0.310	0.310	0.295	0.300	0.300	1,010,500
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.305	0.310	0.305	0.305	0.305	619,300
2026-03-18	0.305	0.315	0.305	0.305	0.305	1,567,600
2026-03-17	0.310	0.310	0.300	0.305	0.305	1,684,100
2026-03-16	0.295	0.310	0.295	0.305	0.305	3,388,000
2026-03-13	0.280	0.295	0.280	0.295	0.295	2,330,500
2026-03-12	0.280	0.285	0.275	0.280	0.280	931,600
2026-03-11	0.275	0.280	0.275	0.280	0.280	588,200
2026-03-10	0.285	0.285	0.275	0.280	0.280	667,800
2026-03-09	0.285	0.295	0.280	0.285	0.285	1,985,800
2026-03-06	0.280	0.285	0.270	0.285	0.285	1,368,600
2026-03-05	0.280	0.280	0.270	0.270	0.270	828,900
2026-03-04	0.280	0.290	0.265	0.280	0.280	2,436,200
2026-03-03	0.285	0.290	0.275	0.275	0.275	1,319,600
2026-03-02	0.300	0.300	0.275	0.275	0.275	2,021,400
2026-02-27	0.300	0.310	0.300	0.300	0.300	1,011,100
2026-02-26	0.305	0.305	0.290	0.305	0.305	2,415,000
2026-02-25	0.315	0.315	0.305	0.305	0.305	866,600
2026-02-24	0.305	0.315	0.300	0.315	0.315	921,500
2026-02-23	0.310	0.310	0.305	0.305	0.305	773,500
2026-02-20	0.310	0.315	0.305	0.315	0.315	1,315,500
2026-02-19	0.310	0.315	0.305	0.310	0.310	1,951,400
2026-02-16	0.285	0.310	0.285	0.310	0.310	5,115,500
2026-02-13	0.290	0.295	0.285	0.285	0.285	1,262,100
2026-02-12	0.290	0.300	0.280	0.290	0.290	2,698,700
2026-02-11	0.285	0.290	0.280	0.290	0.290	1,095,000
2026-02-10	0.270	0.290	0.265	0.285	0.285	2,734,800
2026-02-09	0.275	0.280	0.265	0.270	0.270	1,778,300
2026-02-06	0.270	0.275	0.260	0.275	0.275	2,506,600
2026-02-05	0.275	0.275	0.265	0.270	0.270	819,400

← NewerPage 3 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.