SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.660	0.665	0.660	0.660	0.645	955,300
2026-01-21	0.665	0.670	0.665	0.665	0.650	834,000
2026-01-20	0.655	0.665	0.655	0.665	0.650	611,700
2026-01-19	0.645	0.665	0.645	0.665	0.650	962,800
2026-01-16	0.645	0.660	0.645	0.655	0.640	671,500
2026-01-15	0.645	0.650	0.645	0.645	0.630	644,900
2026-01-14	0.645	0.650	0.640	0.645	0.630	792,000
2026-01-13	0.650	0.650	0.640	0.645	0.630	542,600
2026-01-12	0.650	0.650	0.640	0.650	0.635	406,500
2026-01-09	0.650	0.650	0.640	0.650	0.635	878,500
2026-01-08	0.650	0.655	0.640	0.655	0.640	822,800
2026-01-07	0.660	0.660	0.645	0.660	0.645	606,300
2026-01-06	0.650	0.690	0.635	0.690	0.674	1,083,600
2026-01-05	0.655	0.655	0.645	0.650	0.635	499,200
2026-01-02	0.650	0.660	0.645	0.655	0.640	500,500
2025-12-31	0.650	0.655	0.640	0.650	0.635	555,300
2025-12-30	0.645	0.665	0.645	0.650	0.635	370,700
2025-12-29	0.655	0.655	0.640	0.650	0.635	818,200
2025-12-26	0.655	0.665	0.640	0.650	0.635	669,700
2025-12-24	0.660	0.660	0.645	0.660	0.645	36,300
2025-12-23	0.700	0.710	0.660	0.660	0.645	1,318,200
2025-12-22	0.750	0.755	0.695	0.695	0.679	1,143,600
2025-12-19	0.730	0.760	0.730	0.750	0.733	1,939,400
2025-12-18	0.700	0.730	0.695	0.730	0.713	1,104,200
2025-12-17	0.695	0.700	0.695	0.700	0.684	845,100
2025-12-16	0.700	0.710	0.695	0.710	0.694	186,600
2025-12-15	0.700	0.705	0.685	0.705	0.689	241,100
2025-12-12	0.710	0.725	0.695	0.700	0.684	857,000
2025-12-11	0.650	0.705	0.650	0.695	0.679	970,400
2025-12-10	0.715	0.775	0.710	0.735	0.718	2,020,500
2025-12-09	0.725	0.730	0.705	0.710	0.694	673,300
2025-12-08	0.710	0.745	0.705	0.720	0.703	1,146,300
2025-12-05	0.720	0.720	0.700	0.705	0.689	129,000
2025-12-04	0.680	0.710	0.680	0.710	0.694	962,700
2025-12-03	0.675	0.680	0.675	0.680	0.664	409,400
2025-12-02	0.670	0.675	0.660	0.675	0.659	622,800
2025-12-01	0.675	0.675	0.655	0.660	0.645	776,200
2025-11-28	0.675	0.675	0.655	0.655	0.640	1,064,200
2025-11-27	0.665	0.670	0.665	0.670	0.654	612,600
2025-11-26	0.675	0.675	0.665	0.665	0.650	698,500
2025-11-25	0.665	0.670	0.665	0.670	0.654	615,000
2025-11-24	0.670	0.670	0.665	0.665	0.650	648,100
2025-11-21	0.670	0.675	0.665	0.665	0.650	734,200
2025-11-20	0.675	0.680	0.670	0.670	0.654	711,000
2025-11-19	0.670	0.675	0.670	0.675	0.659	644,400
2025-11-18	0.680	0.680	0.670	0.670	0.654	717,500
2025-11-17	0.665	0.680	0.665	0.680	0.664	728,900
2025-11-14	0.675	0.680	0.665	0.665	0.650	808,300
2025-11-13	0.675	0.680	0.675	0.675	0.659	688,000
2025-11-12	0.670	0.675	0.670	0.675	0.659	894,700
2025-11-11	0.675	0.675	0.670	0.670	0.654	855,300
2025-11-10	0.670	0.675	0.665	0.675	0.659	783,300
2025-11-07	0.670	0.675	0.665	0.670	0.654	975,000
2025-11-06	0.675	0.675	0.670	0.670	0.654	748,100
2025-11-05	0.665	0.675	0.665	0.675	0.659	909,300
2025-11-04	0.675	0.675	0.660	0.665	0.650	860,000
2025-11-03	0.665	0.675	0.665	0.675	0.659	712,500
2025-10-31	0.665	0.670	0.665	0.665	0.650	929,100
2025-10-30	0.675	0.675	0.665	0.665	0.650	1,076,400
2025-10-29	0.680	0.680	0.670	0.680	0.664	655,700

← NewerPage 4 of 16 · 950 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.