SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.645	0.645	0.635	0.640	0.625	1,230,700
2026-07-22	0.640	0.645	0.640	0.645	0.630	1,238,000
2026-07-21	0.645	0.645	0.640	0.640	0.625	1,107,700
2026-07-20	0.640	0.645	0.640	0.645	0.630	1,198,400
2026-07-17	0.640	0.640	0.640	0.640	0.625	1,207,300
2026-07-16	0.640	0.640	0.640	0.640	0.625	1,052,100
2026-07-15	0.635	0.640	0.635	0.640	0.625	1,241,100
2026-07-14	0.645	0.645	0.635	0.635	0.620	1,199,400
2026-07-13	0.645	0.645	0.640	0.645	0.630	1,060,600
2026-07-10	0.645	0.645	0.645	0.645	0.630	1,203,100
2026-07-09	0.650	0.650	0.645	0.645	0.630	1,159,800
2026-07-08	0.640	0.645	0.640	0.645	0.630	1,051,100
2026-07-07	0.640	0.640	0.640	0.640	0.625	1,129,100
2026-07-06	0.640	0.640	0.640	0.640	0.625	1,170,000
2026-07-03	0.640	0.640	0.635	0.640	0.625	1,173,500
2026-07-02	0.635	0.640	0.635	0.640	0.625	1,237,200
2026-07-01	0.640	0.640	0.630	0.640	0.625	1,515,100
2026-06-30	0.640	0.645	0.635	0.635	0.620	1,049,800
2026-06-29	0.640	0.645	0.640	0.640	0.625	1,191,300
2026-06-26	0.645	0.645	0.635	0.640	0.625	979,000
2026-06-25	0.640	0.650	0.640	0.650	0.635	958,600
2026-06-24	0.645	0.650	0.640	0.640	0.625	943,900
2026-06-23	0.645	0.645	0.640	0.645	0.630	874,700
2026-06-22	0.645	0.645	0.645	0.645	0.630	909,300
2026-06-19	0.645	0.645	0.645	0.645	0.630	880,200
2026-06-18	0.645	0.650	0.645	0.645	0.630	878,400
2026-06-16	0.650	0.650	0.645	0.650	0.635	898,200
2026-06-15	0.645	0.650	0.645	0.650	0.635	875,700
2026-06-12	0.645	0.645	0.645	0.645	0.630	870,700
2026-06-11	0.650	0.650	0.645	0.645	0.630	878,300
2026-06-10	0.650	0.650	0.645	0.650	0.635	914,700
2026-06-09	0.650	0.650	0.645	0.650	0.635	914,900
2026-06-08	0.640	0.650	0.640	0.650	0.635	1,102,700
2026-06-05	0.645	0.645	0.640	0.640	0.625	1,741,800
2026-06-04	0.655	0.660	0.645	0.645	0.630	744,800
2026-06-03	0.660	0.675	0.650	0.655	0.640	1,448,000
2026-05-29	0.645	0.665	0.630	0.660	0.645	2,116,700
2026-05-28	0.645	0.650	0.645	0.645	0.630	1,106,500
2026-05-26	0.645	0.645	0.635	0.645	0.630	1,026,000
2026-05-25	0.640	0.645	0.640	0.645	0.630	1,159,000
2026-05-22	0.640	0.645	0.640	0.640	0.625	1,030,500
2026-05-21	0.635	0.640	0.635	0.640	0.625	1,257,200
2026-05-20	0.640	0.645	0.635	0.640	0.625	1,192,800
2026-05-19	0.645	0.645	0.635	0.640	0.625	781,300
2026-05-18	0.640	0.650	0.640	0.640	0.625	1,022,600
2026-05-15	0.640	0.645	0.640	0.640	0.625	946,400
2026-05-14	0.640	0.640	0.640	0.640	0.625	899,500
2026-05-13	0.645	0.645	0.640	0.640	0.625	949,400
2026-05-12	0.640	0.645	0.640	0.645	0.630	1,031,000
2026-05-11	0.640	0.640	0.635	0.640	0.625	969,000
2026-05-08	0.640	0.640	0.640	0.640	0.625	829,100
2026-05-07	0.640	0.640	0.640	0.640	0.625	869,900
2026-05-06	0.635	0.640	0.635	0.640	0.625	659,300
2026-05-05	0.635	0.640	0.635	0.635	0.620	867,400
2026-05-04	0.640	0.640	0.635	0.635	0.620	1,292,000
2026-04-30	0.635	0.640	0.635	0.640	0.625	644,300
2026-04-29	0.635	0.635	0.635	0.635	0.620	1,460,900
2026-04-28	0.635	0.635	0.635	0.635	0.620	700,000
2026-04-27	0.635	0.635	0.635	0.635	0.620	1,364,700
2026-04-24	0.640	0.640	0.635	0.635	0.620	1,340,500

← NewerPage 2 of 16 · 953 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.