SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.635	0.650	0.620	0.635	0.556	23,800
2022-02-25	0.635	0.635	0.635	0.635	0.556	20,000
2022-02-24	0.635	0.635	0.635	0.635	0.556	20,000
2022-02-23	0.635	0.635	0.635	0.635	0.556	11,100
2022-02-21	0.640	0.650	0.640	0.650	0.569	28,500
2022-02-17	0.640	0.650	0.630	0.650	0.569	4,000
2022-02-16	0.650	0.650	0.650	0.650	0.569	5,000
2022-02-15	0.630	0.650	0.630	0.650	0.569	9,000
2022-02-10	0.635	0.635	0.635	0.635	0.556	6,600
2022-02-09	0.635	0.650	0.630	0.650	0.569	56,000
2022-02-08	0.630	0.630	0.630	0.630	0.552	5,000
2022-02-07	0.630	0.630	0.625	0.630	0.552	70,200
2022-02-04	0.630	0.630	0.630	0.630	0.552	800
2022-02-03	0.630	0.635	0.630	0.635	0.556	4,400
2022-01-31	0.630	0.630	0.630	0.630	0.552	10,000
2022-01-28	0.650	0.650	0.625	0.645	0.565	5,100
2022-01-27	0.620	0.650	0.620	0.650	0.569	1,300
2022-01-26	0.620	0.630	0.620	0.630	0.552	78,000
2022-01-24	0.620	0.630	0.620	0.630	0.552	53,500
2022-01-20	0.640	0.640	0.640	0.640	0.560	2,000
2022-01-19	0.630	0.640	0.620	0.640	0.560	5,000
2022-01-17	0.625	0.640	0.625	0.640	0.560	2,200
2022-01-14	0.640	0.640	0.620	0.640	0.560	42,100
2022-01-13	0.660	0.670	0.660	0.670	0.560	67,100
2022-01-12	0.665	0.665	0.655	0.660	0.552	61,500
2022-01-11	0.655	0.665	0.655	0.665	0.556	20,700
2022-01-10	0.645	0.680	0.645	0.650	0.544	133,700
2022-01-07	0.640	0.640	0.635	0.635	0.531	5,700
2022-01-06	0.635	0.640	0.630	0.640	0.535	5,200
2022-01-05	0.645	0.645	0.640	0.645	0.539	7,600
2021-12-31	0.640	0.640	0.640	0.640	0.535	20,000
2021-12-30	0.625	0.645	0.625	0.645	0.539	32,000
2021-12-22	0.625	0.640	0.625	0.640	0.535	3,400
2021-12-20	0.625	0.640	0.625	0.640	0.535	19,000
2021-12-17	0.625	0.635	0.625	0.635	0.531	4,000
2021-12-16	0.625	0.645	0.625	0.645	0.539	5,500
2021-12-14	0.645	0.645	0.645	0.645	0.539	1,000
2021-12-06	0.630	0.645	0.630	0.645	0.539	2,500
2021-12-01	0.625	0.635	0.625	0.635	0.531	169,200
2021-11-29	0.625	0.645	0.625	0.645	0.539	150,000
2021-11-26	0.625	0.640	0.625	0.635	0.531	73,300
2021-11-24	0.625	0.640	0.625	0.640	0.535	500
2021-11-22	0.640	0.640	0.640	0.640	0.535	5,000
2021-11-17	0.625	0.640	0.625	0.640	0.535	88,600
2021-11-12	0.620	0.640	0.620	0.640	0.535	71,000
2021-11-11	0.640	0.640	0.640	0.640	0.535	800
2021-11-08	0.620	0.640	0.620	0.640	0.535	53,500
2021-11-02	0.620	0.640	0.620	0.640	0.535	41,000
2021-11-01	0.640	0.640	0.640	0.640	0.535	7,300
2021-10-29	0.640	0.640	0.640	0.640	0.535	3,500
2021-10-25	0.625	0.640	0.625	0.640	0.535	10,000

← NewerPage 16 of 16 · 951 trading days

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.