SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.640	0.640	0.635	0.640	0.625	1,450,200
2026-04-22	0.640	0.640	0.640	0.640	0.625	640,000
2026-04-21	0.640	0.640	0.640	0.640	0.625	502,100
2026-04-20	0.645	0.645	0.640	0.640	0.625	412,700
2026-04-17	0.645	0.645	0.640	0.640	0.625	428,000
2026-04-16	0.640	0.645	0.640	0.645	0.630	349,100
2026-04-15	0.645	0.645	0.640	0.640	0.625	420,000
2026-04-14	0.650	0.650	0.645	0.645	0.630	427,700
2026-04-13	0.645	0.650	0.640	0.650	0.635	371,100
2026-04-10	0.645	0.645	0.645	0.645	0.630	650,100
2026-04-09	0.645	0.645	0.645	0.645	0.630	272,000
2026-04-08	0.645	0.645	0.645	0.645	0.630	319,800
2026-04-07	0.650	0.650	0.645	0.645	0.630	1,475,000
2026-04-06	0.650	0.650	0.650	0.650	0.635	1,447,600
2026-04-03	0.645	0.650	0.645	0.650	0.635	1,545,600
2026-04-02	0.645	0.650	0.645	0.645	0.630	936,000
2026-04-01	0.650	0.650	0.645	0.645	0.630	881,200
2026-03-31	0.650	0.655	0.650	0.650	0.635	891,000
2026-03-30	0.650	0.650	0.650	0.650	0.635	922,100
2026-03-27	0.645	0.650	0.645	0.650	0.635	813,800
2026-03-26	0.645	0.650	0.645	0.645	0.630	882,900
2026-03-25	0.645	0.650	0.640	0.645	0.630	952,100
2026-03-24	0.645	0.650	0.645	0.645	0.630	715,100
2026-03-19	0.645	0.645	0.645	0.645	0.630	870,900
2026-03-18	0.645	0.645	0.645	0.645	0.630	923,800
2026-03-17	0.645	0.645	0.645	0.645	0.630	698,700
2026-03-16	0.645	0.645	0.640	0.645	0.630	867,200
2026-03-13	0.640	0.645	0.640	0.645	0.630	927,100
2026-03-12	0.645	0.645	0.640	0.640	0.625	729,800
2026-03-11	0.645	0.645	0.640	0.645	0.630	854,200
2026-03-10	0.635	0.645	0.635	0.645	0.630	934,300
2026-03-09	0.635	0.640	0.635	0.640	0.625	1,005,900
2026-03-06	0.640	0.640	0.630	0.640	0.625	729,500
2026-03-05	0.640	0.640	0.635	0.640	0.625	741,100
2026-03-04	0.645	0.645	0.635	0.640	0.625	570,900
2026-03-03	0.640	0.645	0.635	0.645	0.630	524,100
2026-03-02	0.640	0.645	0.635	0.645	0.630	696,300
2026-02-27	0.645	0.645	0.640	0.645	0.630	736,500
2026-02-26	0.645	0.655	0.640	0.655	0.640	619,100
2026-02-25	0.645	0.650	0.645	0.645	0.630	360,400
2026-02-24	0.650	0.655	0.650	0.655	0.640	423,100
2026-02-23	0.650	0.650	0.645	0.650	0.635	576,600
2026-02-20	0.650	0.655	0.650	0.650	0.635	508,000
2026-02-19	0.650	0.655	0.650	0.650	0.635	350,500
2026-02-16	0.645	0.650	0.640	0.650	0.635	447,800
2026-02-13	0.645	0.650	0.645	0.645	0.630	504,900
2026-02-12	0.645	0.650	0.640	0.650	0.635	480,400
2026-02-11	0.655	0.655	0.640	0.645	0.630	476,700
2026-02-10	0.660	0.660	0.655	0.655	0.640	399,000
2026-02-09	0.655	0.655	0.655	0.655	0.640	390,000
2026-02-06	0.660	0.660	0.655	0.655	0.640	374,300
2026-02-05	0.660	0.660	0.660	0.660	0.645	366,600
2026-02-04	0.660	0.665	0.660	0.660	0.645	346,000
2026-02-03	0.665	0.665	0.660	0.660	0.645	546,200
2026-01-30	0.660	0.660	0.660	0.660	0.645	635,900
2026-01-29	0.660	0.660	0.655	0.660	0.645	931,800
2026-01-28	0.665	0.670	0.660	0.660	0.645	848,400
2026-01-27	0.660	0.665	0.655	0.660	0.645	780,400
2026-01-26	0.655	0.665	0.655	0.665	0.650	1,147,800
2026-01-23	0.665	0.665	0.660	0.660	0.645	1,301,300

← NewerPage 3 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.