SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.630	0.640	0.630	0.635	0.565	180,600
2022-08-09	0.630	0.635	0.630	0.635	0.565	91,000
2022-08-08	0.630	0.635	0.630	0.635	0.565	117,500
2022-08-03	0.640	0.640	0.640	0.640	0.569	20,000
2022-08-02	0.630	0.635	0.630	0.635	0.565	17,000
2022-08-01	0.640	0.640	0.635	0.635	0.565	70,600
2022-07-29	0.640	0.640	0.640	0.640	0.569	20,000
2022-07-28	0.630	0.640	0.630	0.635	0.565	120,000
2022-07-25	0.635	0.635	0.635	0.635	0.565	2,000
2022-07-22	0.630	0.630	0.630	0.630	0.560	24,200
2022-07-21	0.630	0.635	0.630	0.635	0.565	7,400
2022-07-18	0.635	0.635	0.630	0.635	0.565	58,000
2022-07-15	0.635	0.635	0.635	0.635	0.565	100,000
2022-07-14	0.635	0.635	0.635	0.635	0.565	30,000
2022-07-13	0.635	0.635	0.635	0.635	0.565	50,000
2022-07-12	0.635	0.635	0.630	0.635	0.565	160,000
2022-07-08	0.635	0.635	0.635	0.635	0.565	10,000
2022-07-07	0.630	0.640	0.630	0.640	0.569	53,900
2022-07-06	0.630	0.635	0.630	0.635	0.565	15,000
2022-07-01	0.630	0.635	0.630	0.635	0.565	53,800
2022-06-30	0.635	0.635	0.635	0.635	0.565	50,000
2022-06-29	0.640	0.640	0.630	0.635	0.565	66,000
2022-06-28	0.635	0.635	0.635	0.635	0.565	5,000
2022-06-27	0.635	0.635	0.635	0.635	0.565	6,200
2022-06-22	0.625	0.640	0.625	0.640	0.569	11,100
2022-06-21	0.625	0.640	0.625	0.640	0.569	32,100
2022-06-17	0.635	0.635	0.635	0.635	0.556	49,800
2022-06-16	0.640	0.640	0.635	0.635	0.556	6,100
2022-06-15	0.640	0.640	0.625	0.640	0.560	78,100
2022-06-14	0.640	0.640	0.640	0.640	0.560	10,000
2022-06-13	0.635	0.640	0.630	0.640	0.560	93,000
2022-06-09	0.630	0.640	0.630	0.635	0.556	49,600
2022-06-08	0.635	0.640	0.635	0.640	0.560	34,800
2022-06-01	0.635	0.640	0.635	0.640	0.560	5,000
2022-05-31	0.640	0.640	0.635	0.640	0.560	16,000
2022-05-30	0.635	0.640	0.635	0.640	0.560	39,400
2022-05-27	0.635	0.650	0.635	0.650	0.569	60,700
2022-05-23	0.635	0.635	0.630	0.630	0.552	9,700
2022-05-19	0.625	0.635	0.625	0.635	0.556	6,200
2022-05-18	0.630	0.630	0.630	0.630	0.552	32,000
2022-05-17	0.625	0.630	0.620	0.630	0.552	16,400
2022-05-13	0.620	0.630	0.620	0.630	0.552	7,800
2022-05-12	0.625	0.630	0.625	0.630	0.552	32,900
2022-05-10	0.625	0.630	0.625	0.630	0.552	3,900
2022-05-09	0.620	0.630	0.620	0.630	0.552	10,000
2022-05-06	0.630	0.630	0.630	0.630	0.552	81,000
2022-05-05	0.620	0.630	0.620	0.630	0.552	3,000
2022-04-29	0.620	0.630	0.620	0.630	0.552	30,200
2022-04-27	0.625	0.630	0.625	0.630	0.552	8,000
2022-04-26	0.630	0.630	0.630	0.630	0.552	400
2022-04-25	0.625	0.630	0.625	0.630	0.552	13,000
2022-04-21	0.630	0.630	0.630	0.630	0.552	7,100
2022-04-20	0.630	0.630	0.630	0.630	0.552	4,200
2022-04-01	0.625	0.650	0.625	0.650	0.569	6,000
2022-03-31	0.630	0.630	0.630	0.630	0.552	10,200
2022-03-30	0.635	0.635	0.635	0.635	0.556	10,800
2022-03-17	0.635	0.635	0.635	0.635	0.556	13,000
2022-03-10	0.635	0.635	0.635	0.635	0.556	3,000
2022-03-09	0.635	0.635	0.635	0.635	0.556	19,000
2022-03-04	0.635	0.635	0.635	0.635	0.556	24,300

← NewerPage 15 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.