SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.650	0.650	0.650	0.650	0.578	10,700
2023-01-03	0.640	0.650	0.640	0.650	0.578	44,300
2022-12-30	0.645	0.645	0.640	0.645	0.574	45,300
2022-12-29	0.645	0.645	0.645	0.645	0.574	400
2022-12-28	0.640	0.650	0.640	0.650	0.578	24,000
2022-12-27	0.640	0.650	0.640	0.650	0.578	38,500
2022-12-23	0.650	0.650	0.640	0.650	0.578	75,400
2022-12-21	0.650	0.650	0.650	0.650	0.578	6,100
2022-12-13	0.650	0.655	0.650	0.655	0.582	93,000
2022-12-12	0.650	0.650	0.640	0.640	0.569	57,500
2022-12-09	0.640	0.655	0.640	0.655	0.582	57,000
2022-12-06	0.635	0.655	0.635	0.655	0.582	65,500
2022-12-05	0.645	0.655	0.645	0.655	0.582	9,300
2022-12-02	0.650	0.655	0.630	0.655	0.582	139,400
2022-12-01	0.640	0.655	0.640	0.655	0.582	68,000
2022-11-30	0.625	0.625	0.625	0.625	0.556	200
2022-11-29	0.640	0.650	0.640	0.650	0.578	5,000
2022-11-25	0.635	0.650	0.635	0.650	0.578	36,000
2022-11-23	0.640	0.640	0.640	0.640	0.569	10,800
2022-11-22	0.635	0.635	0.635	0.635	0.565	15,000
2022-11-17	0.630	0.630	0.630	0.630	0.560	18,100
2022-11-16	0.625	0.630	0.625	0.630	0.560	15,000
2022-11-15	0.630	0.630	0.630	0.630	0.560	15,000
2022-11-14	0.625	0.630	0.625	0.630	0.560	14,600
2022-11-09	0.625	0.630	0.625	0.630	0.560	9,200
2022-11-07	0.625	0.630	0.625	0.630	0.560	3,400
2022-11-03	0.630	0.630	0.625	0.630	0.560	32,700
2022-11-02	0.630	0.630	0.630	0.630	0.560	6,000
2022-11-01	0.625	0.630	0.620	0.630	0.560	313,200
2022-10-31	0.630	0.630	0.630	0.630	0.560	400,000
2022-10-28	0.625	0.630	0.625	0.630	0.560	378,300
2022-10-27	0.625	0.630	0.625	0.630	0.560	321,500
2022-10-26	0.625	0.630	0.625	0.630	0.560	255,000
2022-10-18	0.615	0.630	0.615	0.630	0.560	10,400
2022-10-14	0.615	0.630	0.615	0.630	0.560	19,000
2022-10-13	0.625	0.630	0.625	0.630	0.560	11,000
2022-10-12	0.610	0.630	0.610	0.630	0.560	8,400
2022-10-11	0.615	0.625	0.610	0.610	0.542	69,100
2022-10-07	0.615	0.625	0.615	0.625	0.556	1,100
2022-10-06	0.620	0.630	0.620	0.630	0.560	579,000
2022-10-04	0.615	0.630	0.600	0.630	0.560	66,300
2022-10-03	0.625	0.630	0.625	0.630	0.560	464,000
2022-09-30	0.620	0.625	0.620	0.625	0.556	276,000
2022-09-29	0.620	0.635	0.620	0.635	0.565	351,000
2022-09-28	0.620	0.635	0.620	0.635	0.565	51,000
2022-09-27	0.625	0.635	0.625	0.635	0.565	152,000
2022-09-26	0.635	0.635	0.635	0.635	0.565	90,000
2022-09-23	0.630	0.635	0.625	0.635	0.565	437,800
2022-09-22	0.625	0.635	0.625	0.625	0.556	381,000
2022-09-02	0.630	0.635	0.630	0.635	0.565	32,000
2022-09-01	0.635	0.635	0.630	0.635	0.565	397,000
2022-08-30	0.635	0.635	0.635	0.635	0.565	400,000
2022-08-29	0.635	0.635	0.630	0.635	0.565	229,000
2022-08-26	0.635	0.635	0.630	0.635	0.565	131,200
2022-08-25	0.630	0.635	0.630	0.635	0.565	70,000
2022-08-24	0.630	0.635	0.630	0.635	0.565	30,000
2022-08-23	0.625	0.635	0.625	0.635	0.565	50,200
2022-08-22	0.625	0.635	0.625	0.630	0.560	54,000
2022-08-18	0.630	0.635	0.630	0.635	0.565	7,300
2022-08-11	0.640	0.640	0.630	0.635	0.565	127,000

← NewerPage 14 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.