SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.650	0.670	0.645	0.655	0.600	3,431,000
2023-06-22	0.655	0.655	0.650	0.655	0.600	22,500
2023-06-20	0.645	0.675	0.645	0.655	0.600	15,600
2023-06-19	0.655	0.655	0.650	0.655	0.600	19,700
2023-06-15	0.655	0.655	0.655	0.655	0.600	400
2023-06-14	0.655	0.655	0.655	0.655	0.600	15,300
2023-06-12	0.660	0.660	0.655	0.655	0.600	4,900
2023-06-09	0.655	0.655	0.650	0.655	0.600	18,500
2023-06-08	0.660	0.690	0.650	0.690	0.632	30,600
2023-06-02	0.665	0.690	0.665	0.690	0.632	1,500
2023-05-31	0.680	0.690	0.670	0.690	0.632	12,600
2023-05-26	0.650	0.695	0.645	0.695	0.637	12,000
2023-05-22	0.650	0.700	0.650	0.700	0.642	4,200
2023-05-16	0.650	0.700	0.645	0.700	0.642	13,500
2023-05-12	0.650	0.650	0.650	0.650	0.596	3,400
2023-05-11	0.650	0.650	0.650	0.650	0.596	900
2023-05-09	0.650	0.650	0.650	0.650	0.596	100
2023-05-03	0.650	0.650	0.650	0.650	0.596	17,900
2023-04-27	0.650	0.650	0.650	0.650	0.596	13,000
2023-04-26	0.650	0.650	0.650	0.650	0.596	8,300
2023-04-17	0.645	0.700	0.645	0.700	0.642	2,100
2023-04-13	0.650	0.650	0.650	0.650	0.596	9,800
2023-04-12	0.650	0.680	0.640	0.650	0.596	51,600
2023-04-11	0.680	0.680	0.660	0.660	0.605	11,100
2023-04-10	0.650	0.680	0.640	0.680	0.623	68,700
2023-04-07	0.650	0.660	0.645	0.650	0.596	21,600
2023-04-05	0.650	0.665	0.650	0.665	0.609	13,700
2023-04-04	0.685	0.685	0.685	0.685	0.628	800
2023-03-29	0.695	0.695	0.645	0.695	0.637	25,000
2023-03-23	0.645	0.680	0.640	0.650	0.596	41,300
2023-03-20	0.650	0.650	0.650	0.650	0.596	1,800
2023-03-16	0.650	0.650	0.650	0.650	0.596	2,000
2023-03-14	0.645	0.690	0.645	0.650	0.596	9,500
2023-03-08	0.650	0.650	0.650	0.650	0.596	5,000
2023-03-07	0.655	0.655	0.655	0.655	0.600	500
2023-03-06	0.650	0.680	0.645	0.655	0.600	15,000
2023-03-03	0.670	0.670	0.670	0.670	0.614	8,800
2023-03-01	0.670	0.670	0.660	0.660	0.605	19,000
2023-02-27	0.665	0.665	0.650	0.650	0.596	71,100
2023-02-24	0.645	0.650	0.640	0.650	0.596	6,000
2023-02-20	0.650	0.650	0.650	0.650	0.596	1,500
2023-02-16	0.660	0.660	0.660	0.660	0.605	8,400
2023-02-15	0.730	0.730	0.665	0.675	0.619	13,200
2023-02-14	0.660	0.730	0.660	0.730	0.669	6,600
2023-02-13	0.660	0.710	0.660	0.660	0.605	47,400
2023-02-10	0.650	0.660	0.645	0.660	0.605	19,500
2023-02-09	0.645	0.650	0.645	0.650	0.596	600
2023-02-08	0.650	0.660	0.650	0.650	0.596	46,000
2023-02-07	0.640	0.660	0.640	0.660	0.605	56,400
2023-02-02	0.650	0.650	0.650	0.650	0.596	17,600
2023-01-25	0.650	0.650	0.650	0.650	0.596	3,600
2023-01-20	0.650	0.650	0.650	0.650	0.596	400
2023-01-16	0.640	0.650	0.640	0.650	0.596	1,600
2023-01-13	0.640	0.650	0.640	0.650	0.596	19,500
2023-01-12	0.640	0.650	0.640	0.650	0.596	38,600
2023-01-11	0.640	0.660	0.640	0.660	0.605	438,100
2023-01-10	0.655	0.675	0.655	0.675	0.600	2,500
2023-01-09	0.650	0.655	0.645	0.655	0.582	109,400
2023-01-06	0.640	0.650	0.640	0.645	0.574	25,200
2023-01-05	0.650	0.650	0.650	0.650	0.578	2,000

← NewerPage 13 of 16 · 954 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.