SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.685	0.685	0.675	0.680	0.664	862,200
2025-10-27	0.680	0.685	0.680	0.685	0.669	863,500
2025-10-24	0.680	0.680	0.675	0.675	0.659	1,017,900
2025-10-23	0.675	0.690	0.670	0.680	0.664	1,251,500
2025-10-22	0.670	0.680	0.665	0.675	0.659	1,000,300
2025-10-21	0.685	0.690	0.670	0.670	0.654	1,215,700
2025-10-17	0.680	0.705	0.675	0.705	0.689	981,500
2025-10-16	0.700	0.705	0.675	0.705	0.689	718,800
2025-10-15	0.810	0.810	0.695	0.730	0.713	1,757,100
2025-10-14	0.725	0.830	0.725	0.810	0.791	566,300
2025-10-13	0.680	0.725	0.675	0.725	0.708	1,151,600
2025-10-10	0.665	0.680	0.665	0.680	0.664	1,115,500
2025-10-09	0.655	0.665	0.655	0.665	0.650	780,500
2025-10-08	0.655	0.655	0.640	0.655	0.640	1,325,600
2025-10-07	0.650	0.655	0.650	0.655	0.640	1,151,700
2025-10-06	0.645	0.650	0.645	0.650	0.635	955,000
2025-10-03	0.645	0.650	0.645	0.645	0.630	1,369,200
2025-10-02	0.640	0.645	0.640	0.645	0.630	1,564,200
2025-10-01	0.635	0.640	0.635	0.640	0.625	997,100
2025-09-30	0.630	0.635	0.630	0.635	0.620	1,040,700
2025-09-29	0.630	0.630	0.625	0.630	0.615	1,104,800
2025-09-26	0.625	0.625	0.625	0.625	0.611	1,115,000
2025-09-25	0.620	0.625	0.620	0.625	0.611	1,061,600
2025-09-24	0.620	0.625	0.620	0.620	0.606	1,129,600
2025-09-23	0.615	0.620	0.615	0.620	0.606	1,077,000
2025-09-22	0.615	0.615	0.610	0.615	0.601	1,057,600
2025-09-19	0.615	0.620	0.615	0.620	0.606	1,421,000
2025-09-18	0.615	0.615	0.615	0.615	0.601	974,100
2025-09-17	0.615	0.615	0.610	0.615	0.601	908,900
2025-09-12	0.610	0.615	0.610	0.615	0.601	1,341,400
2025-09-11	0.615	0.620	0.610	0.620	0.606	975,700
2025-09-10	0.615	0.620	0.610	0.615	0.601	770,500
2025-09-09	0.620	0.620	0.610	0.615	0.601	1,067,300
2025-09-08	0.615	0.620	0.615	0.620	0.606	945,000
2025-09-04	0.615	0.615	0.615	0.615	0.601	848,500
2025-09-03	0.615	0.615	0.615	0.615	0.601	860,000
2025-09-02	0.625	0.625	0.615	0.615	0.601	942,000
2025-08-29	0.620	0.625	0.615	0.625	0.611	790,200
2025-08-28	0.625	0.625	0.620	0.625	0.611	852,900
2025-08-27	0.620	0.625	0.620	0.625	0.611	987,800
2025-08-26	0.625	0.630	0.620	0.630	0.615	750,200
2025-08-25	0.625	0.630	0.620	0.625	0.611	839,300
2025-08-22	0.625	0.625	0.625	0.625	0.611	946,200
2025-08-21	0.625	0.630	0.625	0.625	0.611	690,800
2025-08-20	0.625	0.630	0.620	0.630	0.615	771,600
2025-08-19	0.625	0.630	0.625	0.630	0.615	943,300
2025-08-18	0.625	0.630	0.625	0.630	0.608	643,900
2025-08-15	0.630	0.630	0.620	0.625	0.603	1,030,000
2025-08-14	0.625	0.630	0.625	0.630	0.608	798,400
2025-08-13	0.625	0.625	0.625	0.625	0.603	363,300
2025-08-12	0.625	0.625	0.625	0.625	0.603	630,000
2025-08-11	0.625	0.625	0.625	0.625	0.603	769,100
2025-08-08	0.625	0.630	0.625	0.630	0.608	466,900
2025-08-07	0.625	0.630	0.625	0.630	0.608	465,800
2025-08-06	0.630	0.630	0.625	0.625	0.603	731,600
2025-08-05	0.625	0.630	0.625	0.630	0.608	854,700
2025-08-04	0.625	0.625	0.625	0.625	0.603	484,400
2025-08-01	0.630	0.630	0.625	0.630	0.608	731,000
2025-07-31	0.620	0.630	0.620	0.630	0.608	823,000
2025-07-30	0.630	0.630	0.620	0.620	0.598	579,900

← NewerPage 5 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.