SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.625	0.630	0.625	0.630	0.630	938,700
2026-10-16	0.625	0.630	0.625	0.630	0.630	1,112,400
2026-10-15	0.625	0.630	0.625	0.630	0.630	1,021,300
2026-10-14	0.625	0.630	0.625	0.630	0.630	813,600
2026-10-13	0.625	0.630	0.625	0.630	0.630	906,600
2026-10-12	0.630	0.630	0.625	0.630	0.630	999,100
2026-10-09	0.630	0.630	0.625	0.630	0.630	968,600
2026-10-08	0.630	0.630	0.625	0.630	0.630	1,053,900
2026-10-07	0.630	0.630	0.625	0.630	0.630	870,300
2026-10-06	0.630	0.630	0.625	0.630	0.630	1,253,400
2026-10-05	0.635	0.635	0.630	0.630	0.630	995,900
2026-10-02	0.635	0.635	0.635	0.635	0.635	805,000
2026-10-01	0.635	0.635	0.630	0.635	0.635	1,460,000
2026-09-30	0.635	0.640	0.630	0.635	0.635	1,326,000
2026-09-29	0.640	0.640	0.630	0.635	0.635	1,315,200
2026-09-28	0.635	0.640	0.630	0.640	0.640	1,314,700
2026-09-25	0.635	0.635	0.630	0.635	0.635	1,185,800
2026-09-24	0.630	0.635	0.630	0.635	0.635	1,284,900
2026-09-23	0.635	0.635	0.630	0.630	0.630	1,361,400
2026-09-22	0.635	0.635	0.630	0.635	0.635	1,282,900
2026-09-21	0.635	0.635	0.625	0.635	0.635	1,344,900
2026-09-18	0.635	0.640	0.625	0.635	0.635	1,334,600
2026-09-17	0.635	0.635	0.630	0.635	0.635	1,253,300
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.635	0.640	0.630	0.640	0.640	1,494,000
2026-09-14	0.635	0.635	0.630	0.635	0.635	1,685,200
2026-09-11	0.635	0.640	0.630	0.640	0.640	1,258,300
2026-09-10	0.635	0.635	0.630	0.635	0.635	1,479,200
2026-09-09	0.635	0.635	0.630	0.635	0.635	1,634,100
2026-09-08	0.635	0.635	0.625	0.635	0.635	1,596,800
2026-09-07	0.630	0.635	0.630	0.635	0.635	1,204,600
2026-09-04	0.630	0.635	0.630	0.630	0.630	1,397,000
2026-09-03	0.630	0.630	0.625	0.630	0.630	1,620,400
2026-09-02	0.635	0.635	0.625	0.630	0.630	1,680,500
2026-09-01	0.640	0.650	0.640	0.645	0.630	1,043,400
2026-08-28	0.645	0.645	0.640	0.640	0.625	1,319,600
2026-08-27	0.645	0.650	0.645	0.645	0.630	1,151,500
2026-08-26	0.645	0.650	0.640	0.645	0.630	1,234,400
2026-08-24	0.645	0.645	0.645	0.645	0.630	1,130,300
2026-08-21	0.645	0.650	0.645	0.650	0.635	950,400
2026-08-20	0.640	0.645	0.640	0.645	0.630	1,212,700
2026-08-19	0.645	0.645	0.640	0.640	0.625	1,172,800
2026-08-18	0.640	0.650	0.635	0.650	0.635	1,185,300
2026-08-17	0.635	0.640	0.635	0.640	0.625	1,171,800
2026-08-14	0.635	0.640	0.635	0.635	0.620	1,070,600
2026-08-13	0.635	0.640	0.635	0.635	0.620	1,213,400
2026-08-12	0.635	0.640	0.630	0.635	0.620	1,195,800
2026-08-11	0.635	0.640	0.635	0.635	0.620	1,104,400
2026-08-10	0.635	0.640	0.635	0.635	0.620	1,203,700
2026-08-07	0.640	0.640	0.635	0.635	0.620	1,312,100
2026-08-06	0.640	0.645	0.640	0.640	0.625	1,105,900
2026-08-05	0.640	0.640	0.635	0.640	0.625	1,349,700
2026-08-04	0.640	0.640	0.635	0.640	0.625	1,073,500
2026-08-03	0.640	0.645	0.635	0.640	0.625	1,093,400
2026-07-31	0.635	0.645	0.635	0.640	0.625	1,305,100
2026-07-30	0.640	0.640	0.630	0.635	0.620	1,181,200
2026-07-29	0.635	0.640	0.635	0.640	0.625	994,900
2026-07-28	0.635	0.640	0.630	0.635	0.620	1,328,000
2026-07-27	0.640	0.640	0.630	0.635	0.620	1,239,700
2026-07-24	0.640	0.640	0.635	0.640	0.625	1,010,500

Page 1 of 16 · 951 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.