SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.625	0.630	0.620	0.630	0.588	3,221,200
2024-08-06	0.620	0.630	0.600	0.625	0.584	7,097,300
2024-08-05	0.615	0.620	0.615	0.620	0.579	5,362,100
2024-08-02	0.625	0.625	0.615	0.620	0.579	2,742,800
2024-08-01	0.625	0.625	0.620	0.625	0.584	4,275,300
2024-07-31	0.625	0.630	0.620	0.625	0.584	5,020,100
2024-07-30	0.620	0.625	0.620	0.625	0.584	2,667,100
2024-07-29	0.625	0.630	0.620	0.625	0.584	3,791,800
2024-07-26	0.625	0.625	0.620	0.625	0.584	5,369,300
2024-07-25	0.625	0.625	0.620	0.625	0.584	2,953,400
2024-07-24	0.625	0.625	0.620	0.625	0.584	3,039,400
2024-07-23	0.625	0.625	0.620	0.625	0.584	5,449,400
2024-07-22	0.625	0.625	0.620	0.625	0.584	3,120,100
2024-07-19	0.625	0.625	0.620	0.625	0.584	2,573,000
2024-07-18	0.625	0.625	0.620	0.625	0.584	5,384,700
2024-07-17	0.625	0.625	0.620	0.625	0.584	3,048,400
2024-07-16	0.625	0.625	0.620	0.625	0.584	2,594,800
2024-07-12	0.620	0.625	0.620	0.620	0.579	3,121,900
2024-07-11	0.620	0.625	0.615	0.620	0.579	5,391,200
2024-07-10	0.625	0.630	0.625	0.625	0.584	3,410,000
2024-07-09	0.625	0.630	0.625	0.630	0.588	3,608,600
2024-07-05	0.630	0.630	0.630	0.630	0.588	3,089,400
2024-07-04	0.630	0.635	0.625	0.630	0.588	4,293,800
2024-07-03	0.630	0.630	0.625	0.625	0.584	2,966,000
2024-07-02	0.630	0.635	0.625	0.630	0.588	4,118,200
2024-07-01	0.630	0.635	0.625	0.630	0.588	4,117,900
2024-06-28	0.630	0.635	0.625	0.630	0.588	3,019,500
2024-06-27	0.630	0.635	0.630	0.630	0.588	4,348,100
2024-06-26	0.630	0.630	0.625	0.630	0.588	4,294,100
2024-06-25	0.630	0.640	0.630	0.630	0.588	3,382,400
2024-06-24	0.625	0.635	0.625	0.630	0.588	5,099,700
2024-06-21	0.620	0.625	0.620	0.625	0.584	4,143,700
2024-06-20	0.620	0.625	0.620	0.620	0.579	3,425,800
2024-06-19	0.625	0.625	0.620	0.620	0.579	5,863,000
2024-06-18	0.620	0.625	0.620	0.625	0.584	4,572,600
2024-06-14	0.625	0.630	0.620	0.620	0.579	2,374,000
2024-06-13	0.620	0.625	0.615	0.625	0.584	5,221,800
2024-06-12	0.620	0.625	0.615	0.620	0.579	3,572,500
2024-06-11	0.630	0.630	0.620	0.620	0.579	2,883,800
2024-06-10	0.625	0.630	0.625	0.630	0.588	4,599,100
2024-06-07	0.630	0.630	0.625	0.630	0.588	3,228,000
2024-06-06	0.625	0.645	0.625	0.630	0.588	2,793,400
2024-06-05	0.625	0.630	0.620	0.630	0.588	3,450,300
2024-06-04	0.625	0.630	0.625	0.630	0.588	3,224,800
2024-05-31	0.625	0.630	0.620	0.630	0.588	3,727,200
2024-05-30	0.625	0.630	0.625	0.630	0.588	4,560,000
2024-05-29	0.625	0.630	0.620	0.625	0.584	2,595,900
2024-05-28	0.630	0.630	0.620	0.630	0.588	3,759,700
2024-05-27	0.630	0.630	0.615	0.630	0.588	3,695,100
2024-05-24	0.630	0.635	0.625	0.630	0.588	1,549,700
2024-05-23	0.630	0.630	0.625	0.630	0.588	1,334,500
2024-05-21	0.635	0.635	0.630	0.635	0.593	2,175,300
2024-05-20	0.640	0.640	0.635	0.640	0.598	361,400
2024-05-17	0.640	0.640	0.635	0.640	0.598	321,800
2024-05-16	0.640	0.640	0.635	0.640	0.598	367,600
2024-05-15	0.640	0.645	0.640	0.640	0.598	178,000
2024-05-14	0.640	0.645	0.635	0.640	0.598	157,100
2024-05-13	0.635	0.640	0.630	0.640	0.598	398,100
2024-05-10	0.635	0.640	0.635	0.640	0.598	132,700
2024-05-09	0.645	0.645	0.630	0.640	0.598	215,100

← NewerPage 10 of 16 · 950 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0150 MYR
2025-08-19	0.0080 MYR
2025-02-07	0.0100 MYR
2024-08-19	0.0100 MYR
2023-08-02	0.0130 MYR
2023-01-11	0.0200 MYR
2022-06-21	0.0100 MYR
2022-01-14	0.0300 MYR
2020-11-16	0.0250 MYR
2019-12-02	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.