SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.625	0.625	0.625	0.625	0.593	1,200,000
2025-01-27	0.625	0.625	0.625	0.625	0.593	1,136,700
2025-01-24	0.625	0.630	0.625	0.630	0.598	1,184,200
2025-01-23	0.630	0.630	0.625	0.625	0.593	1,118,200
2025-01-22	0.630	0.630	0.625	0.630	0.598	1,564,900
2025-01-21	0.625	0.630	0.625	0.630	0.598	1,084,900
2025-01-20	0.630	0.630	0.625	0.625	0.593	1,099,400
2025-01-17	0.620	0.630	0.620	0.630	0.598	1,532,800
2025-01-16	0.625	0.630	0.620	0.620	0.589	1,077,200
2025-01-15	0.620	0.625	0.620	0.625	0.593	1,085,700
2025-01-14	0.620	0.625	0.615	0.620	0.589	1,484,700
2025-01-13	0.610	0.620	0.610	0.620	0.589	976,000
2025-01-10	0.610	0.610	0.610	0.610	0.579	1,082,300
2025-01-09	0.610	0.615	0.610	0.615	0.584	1,387,100
2025-01-08	0.610	0.610	0.610	0.610	0.579	988,000
2025-01-07	0.610	0.615	0.610	0.610	0.579	1,080,100
2025-01-06	0.605	0.615	0.605	0.610	0.579	1,682,200
2025-01-03	0.610	0.610	0.605	0.610	0.579	772,600
2025-01-02	0.610	0.610	0.605	0.610	0.579	818,300
2024-12-31	0.620	0.620	0.610	0.610	0.579	1,440,400
2024-12-30	0.620	0.620	0.620	0.620	0.589	898,700
2024-12-27	0.620	0.625	0.620	0.620	0.589	887,200
2024-12-26	0.625	0.625	0.620	0.625	0.593	1,110,300
2024-12-24	0.620	0.625	0.620	0.625	0.593	856,000
2024-12-23	0.620	0.620	0.620	0.620	0.589	911,100
2024-12-20	0.620	0.625	0.615	0.620	0.589	1,088,100
2024-12-19	0.620	0.625	0.620	0.620	0.589	868,000
2024-12-18	0.620	0.625	0.620	0.625	0.593	898,000
2024-12-17	0.615	0.625	0.615	0.620	0.589	1,162,000
2024-12-16	0.610	0.620	0.610	0.615	0.584	1,343,000
2024-12-13	0.610	0.610	0.610	0.610	0.579	953,000
2024-12-12	0.610	0.610	0.610	0.610	0.579	1,845,000
2024-12-11	0.610	0.610	0.610	0.610	0.579	1,236,000
2024-12-10	0.610	0.610	0.610	0.610	0.579	1,053,000
2024-12-09	0.610	0.610	0.610	0.610	0.579	1,770,000
2024-12-06	0.610	0.610	0.605	0.610	0.579	1,392,100
2024-12-05	0.610	0.610	0.605	0.610	0.579	1,035,100
2024-12-04	0.610	0.615	0.610	0.610	0.579	936,000
2024-12-03	0.610	0.615	0.610	0.610	0.579	1,279,000
2024-12-02	0.610	0.615	0.610	0.610	0.579	956,000
2024-11-29	0.610	0.615	0.610	0.615	0.584	1,251,000
2024-11-28	0.610	0.610	0.610	0.610	0.579	1,051,000
2024-11-27	0.615	0.615	0.605	0.610	0.579	1,073,700
2024-11-26	0.615	0.615	0.610	0.615	0.584	1,182,400
2024-11-25	0.610	0.615	0.610	0.610	0.579	1,407,000
2024-11-22	0.615	0.615	0.610	0.610	0.579	1,091,400
2024-11-21	0.610	0.615	0.605	0.610	0.579	1,637,500
2024-11-20	0.615	0.615	0.610	0.610	0.579	1,091,100
2024-11-19	0.610	0.615	0.610	0.615	0.584	956,300
2024-11-18	0.610	0.615	0.610	0.610	0.579	1,515,100
2024-11-15	0.610	0.615	0.610	0.610	0.579	1,187,600
2024-11-14	0.610	0.615	0.610	0.615	0.584	981,000
2024-11-13	0.610	0.615	0.610	0.610	0.579	1,529,700
2024-11-12	0.610	0.615	0.610	0.610	0.579	1,112,700
2024-11-11	0.610	0.615	0.610	0.610	0.579	1,055,500
2024-11-08	0.610	0.615	0.610	0.615	0.584	1,419,600
2024-11-07	0.610	0.610	0.610	0.610	0.579	1,141,000
2024-11-06	0.605	0.610	0.605	0.610	0.579	1,027,500
2024-11-05	0.610	0.615	0.610	0.615	0.584	1,419,100
2024-11-04	0.610	0.615	0.610	0.610	0.579	999,800

← NewerPage 8 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.