SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.645	0.650	0.645	0.650	0.607	53,000
2024-05-07	0.645	0.650	0.645	0.650	0.607	209,400
2024-05-06	0.640	0.645	0.640	0.645	0.602	50,800
2024-05-03	0.640	0.645	0.630	0.645	0.602	125,900
2024-05-02	0.650	0.650	0.600	0.645	0.602	240,500
2024-04-30	0.650	0.660	0.650	0.660	0.616	110,000
2024-04-26	0.650	0.650	0.650	0.650	0.607	2,000
2024-04-24	0.650	0.650	0.650	0.650	0.607	16,800
2024-04-23	0.645	0.650	0.645	0.650	0.607	28,900
2024-04-22	0.645	0.650	0.645	0.650	0.607	48,600
2024-04-18	0.645	0.650	0.645	0.650	0.607	275,900
2024-04-17	0.650	0.650	0.645	0.650	0.607	10,800
2024-04-09	0.650	0.650	0.650	0.650	0.607	50,000
2024-04-01	0.650	0.650	0.645	0.650	0.607	179,000
2024-03-29	0.650	0.650	0.650	0.650	0.607	30,000
2024-03-27	0.645	0.650	0.645	0.650	0.607	4,400
2024-03-26	0.650	0.650	0.650	0.650	0.607	78,700
2024-03-25	0.650	0.650	0.650	0.650	0.607	5,000
2024-03-22	0.645	0.650	0.645	0.650	0.607	103,500
2024-03-21	0.650	0.650	0.650	0.650	0.607	47,000
2024-03-20	0.645	0.650	0.645	0.650	0.607	300
2024-03-19	0.645	0.655	0.645	0.650	0.607	76,500
2024-03-18	0.645	0.650	0.645	0.650	0.607	42,200
2024-03-14	0.650	0.650	0.650	0.650	0.607	30,000
2024-03-13	0.645	0.650	0.645	0.650	0.607	72,600
2024-03-12	0.650	0.655	0.650	0.655	0.612	47,100
2024-03-11	0.640	0.650	0.640	0.650	0.607	68,000
2024-03-08	0.640	0.650	0.640	0.650	0.607	19,600
2024-03-07	0.650	0.650	0.650	0.650	0.607	47,000
2024-03-06	0.650	0.655	0.650	0.650	0.607	133,000
2024-03-05	0.650	0.650	0.640	0.650	0.607	9,200
2024-03-04	0.650	0.650	0.650	0.650	0.607	115,000
2024-03-01	0.640	0.650	0.640	0.650	0.607	147,900
2024-02-29	0.645	0.650	0.645	0.650	0.607	65,000
2024-02-28	0.640	0.655	0.640	0.650	0.607	120,900
2024-02-27	0.655	0.655	0.650	0.655	0.612	96,700
2024-02-26	0.650	0.655	0.650	0.655	0.612	45,000
2024-02-23	0.650	0.655	0.650	0.650	0.607	89,300
2024-02-22	0.645	0.650	0.645	0.650	0.607	107,600
2024-02-21	0.645	0.650	0.640	0.650	0.607	67,200
2024-02-20	0.650	0.650	0.645	0.650	0.607	93,200
2024-02-19	0.645	0.650	0.645	0.650	0.607	105,500
2024-02-15	0.645	0.650	0.645	0.650	0.607	89,000
2024-02-14	0.650	0.650	0.650	0.650	0.607	87,600
2024-02-13	0.650	0.650	0.650	0.650	0.607	30,000
2024-02-09	0.645	0.650	0.645	0.650	0.607	74,000
2024-02-08	0.645	0.650	0.645	0.650	0.607	125,200
2024-02-06	0.650	0.650	0.640	0.650	0.607	109,000
2024-02-05	0.650	0.650	0.640	0.650	0.607	183,100
2024-02-02	0.650	0.650	0.640	0.650	0.607	113,000
2024-01-31	0.650	0.650	0.650	0.650	0.607	573,000
2024-01-30	0.650	0.650	0.650	0.650	0.607	222,000
2024-01-26	0.640	0.650	0.640	0.650	0.607	688,900
2024-01-24	0.640	0.650	0.640	0.650	0.607	37,500
2024-01-22	0.635	0.650	0.635	0.650	0.607	40,700
2024-01-19	0.645	0.650	0.635	0.650	0.607	105,000
2024-01-18	0.640	0.650	0.640	0.650	0.607	4,500
2024-01-11	0.640	0.650	0.640	0.650	0.607	22,100
2024-01-10	0.640	0.650	0.640	0.650	0.607	2,200
2024-01-09	0.650	0.650	0.650	0.650	0.607	1,600

← NewerPage 11 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.