Seacera Group Berhad (KLSE:SEACERA)
Malaysia · Delayed Price · Currency is MYR 0.0600
+0.0250 (71.43%)
At close: Jun 9, 2025
Seacera Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 71.43% | 22,187,600 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -46.15% | 21,484,100 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 3,049,600 |
| Jun 4, 2025 | 0.10 | 0.15 | 0.04 | 0.06 | 0.06 | -64.52% | 9,216,800 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 35,500 |
| May 30, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 94,000 |
| May 29, 2025 | 0.15 | 0.15 | 0.08 | 0.15 | 0.15 | -6.25% | 101,100 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 21,600 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 45,000 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 21,200 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,000 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 107,000 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,500 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 158,500 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,500 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,800 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 178,200 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 48,700 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 16,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| May 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 57,600 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,000 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 35,300 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,700 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 17,600 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,400 |
| Apr 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 112,000 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 27,000 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 101,300 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,200 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 28,200 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 10,868,000 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 10,917,400 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 41,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 105,300 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 10,619,500 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 73,200 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 72,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 10,631,900 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 141,200 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 32,700 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 18,200 |
| Mar 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 45,100 |
| Mar 19, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -2.70% | 12,500 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 12,000 |
| Mar 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,300 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |