SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.610	0.615	0.610	0.610	0.579	990,500
2024-10-30	0.615	0.615	0.610	0.610	0.579	1,558,700
2024-10-29	0.610	0.615	0.610	0.615	0.584	851,000
2024-10-28	0.610	0.615	0.605	0.610	0.579	1,061,400
2024-10-25	0.610	0.615	0.610	0.610	0.579	1,421,400
2024-10-24	0.610	0.610	0.605	0.610	0.579	1,102,100
2024-10-23	0.615	0.615	0.610	0.610	0.579	1,351,200
2024-10-22	0.610	0.615	0.605	0.615	0.584	1,539,200
2024-10-21	0.615	0.615	0.610	0.610	0.579	1,509,600
2024-10-18	0.615	0.615	0.615	0.615	0.584	941,500
2024-10-17	0.620	0.620	0.615	0.615	0.584	1,292,600
2024-10-16	0.610	0.620	0.610	0.620	0.589	1,087,100
2024-10-15	0.620	0.620	0.610	0.615	0.584	1,002,100
2024-10-14	0.615	0.620	0.615	0.620	0.589	1,280,400
2024-10-11	0.610	0.615	0.610	0.615	0.584	990,600
2024-10-10	0.610	0.610	0.605	0.610	0.579	966,200
2024-10-09	0.610	0.615	0.610	0.610	0.579	1,857,000
2024-10-08	0.605	0.615	0.605	0.615	0.584	985,800
2024-10-07	0.610	0.610	0.605	0.610	0.579	2,039,000
2024-10-04	0.605	0.610	0.595	0.610	0.579	1,518,600
2024-10-03	0.610	0.615	0.610	0.610	0.579	1,435,900
2024-10-02	0.615	0.615	0.610	0.610	0.579	1,993,000
2024-10-01	0.615	0.615	0.615	0.615	0.584	1,111,300
2024-09-30	0.615	0.615	0.610	0.615	0.584	880,000
2024-09-27	0.615	0.615	0.615	0.615	0.584	1,605,500
2024-09-26	0.615	0.620	0.615	0.615	0.584	1,239,600
2024-09-25	0.610	0.615	0.605	0.610	0.579	1,551,200
2024-09-24	0.610	0.615	0.605	0.610	0.579	1,106,400
2024-09-23	0.615	0.615	0.610	0.610	0.579	1,973,400
2024-09-20	0.615	0.615	0.615	0.615	0.584	1,264,700
2024-09-19	0.615	0.615	0.615	0.615	0.584	1,087,300
2024-09-18	0.615	0.615	0.615	0.615	0.584	1,240,000
2024-09-17	0.610	0.615	0.605	0.615	0.584	1,846,800
2024-09-13	0.615	0.615	0.605	0.615	0.584	1,360,200
2024-09-12	0.615	0.615	0.615	0.615	0.584	1,222,100
2024-09-11	0.615	0.615	0.605	0.615	0.584	2,623,700
2024-09-10	0.610	0.615	0.610	0.615	0.584	1,312,000
2024-09-09	0.615	0.615	0.610	0.615	0.584	1,569,000
2024-09-06	0.620	0.620	0.615	0.615	0.584	733,400
2024-09-05	0.615	0.620	0.615	0.620	0.589	571,000
2024-09-04	0.615	0.620	0.615	0.615	0.584	1,304,100
2024-09-03	0.615	0.620	0.615	0.620	0.589	714,000
2024-09-02	0.615	0.615	0.610	0.615	0.584	1,222,800
2024-08-30	0.615	0.615	0.610	0.615	0.584	1,613,900
2024-08-29	0.620	0.620	0.615	0.620	0.589	1,257,000
2024-08-28	0.620	0.620	0.620	0.620	0.589	1,032,000
2024-08-27	0.625	0.625	0.615	0.625	0.593	2,226,400
2024-08-26	0.620	0.625	0.620	0.625	0.593	529,000
2024-08-23	0.625	0.625	0.625	0.625	0.593	1,831,000
2024-08-22	0.625	0.625	0.615	0.625	0.593	1,736,400
2024-08-21	0.615	0.625	0.610	0.625	0.593	2,565,400
2024-08-20	0.625	0.625	0.605	0.615	0.584	2,247,100
2024-08-19	0.620	0.625	0.615	0.625	0.593	3,204,300
2024-08-16	0.620	0.625	0.620	0.625	0.584	3,087,900
2024-08-15	0.625	0.625	0.620	0.625	0.584	3,236,200
2024-08-14	0.625	0.625	0.620	0.625	0.584	3,060,100
2024-08-13	0.625	0.625	0.620	0.625	0.584	2,092,700
2024-08-12	0.625	0.630	0.625	0.625	0.584	3,444,000
2024-08-09	0.625	0.625	0.620	0.625	0.584	4,109,200
2024-08-08	0.625	0.630	0.620	0.625	0.584	3,046,200

← NewerPage 9 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.