Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	12,900
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	18,100
Mar 16, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	45,000
Mar 13, 2026	0.64	0.65	0.64	0.65	0.65	-	60,100
Mar 12, 2026	0.63	0.65	0.63	0.65	0.65	1.57%	162,100
Mar 11, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	93,700
Mar 10, 2026	0.63	0.64	0.63	0.63	0.63	5.00%	114,400
Mar 9, 2026	0.62	0.62	0.59	0.60	0.60	-4.00%	249,800
Mar 6, 2026	0.62	0.63	0.62	0.63	0.63	-	17,000
Mar 5, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	74,000
Mar 4, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	56,200
Mar 3, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	125,200
Mar 2, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	67,400
Feb 27, 2026	0.66	0.66	0.64	0.64	0.64	-0.78%	20,000
Feb 26, 2026	0.65	0.65	0.64	0.64	0.64	-	25,400
Feb 25, 2026	0.64	0.65	0.64	0.64	0.64	2.40%	30,200
Feb 24, 2026	0.64	0.64	0.62	0.63	0.63	-2.34%	21,000
Feb 23, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	16,000
Feb 20, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	3,600
Feb 19, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	25,600
Feb 16, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	39,900
Feb 13, 2026	0.64	0.64	0.63	0.63	0.63	-	52,500
Feb 12, 2026	0.64	0.65	0.63	0.63	0.63	-	134,000
Feb 11, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	816,900
Feb 10, 2026	0.61	0.61	0.59	0.60	0.60	-2.44%	129,000
Feb 9, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	75,200
Feb 6, 2026	0.60	0.62	0.60	0.60	0.60	1.71%	119,100
Feb 5, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	546,700
Feb 4, 2026	0.61	0.61	0.59	0.60	0.60	-	434,000
Feb 3, 2026	0.62	0.62	0.59	0.60	0.60	-3.25%	192,500
Jan 30, 2026	0.62	0.62	0.60	0.62	0.62	-	541,300
Jan 29, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	335,300
Jan 28, 2026	0.63	0.64	0.62	0.62	0.62	-	356,200
Jan 27, 2026	0.63	0.63	0.62	0.62	0.62	-	216,200
Jan 26, 2026	0.61	0.63	0.61	0.62	0.62	2.48%	237,900
Jan 23, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	84,000
Jan 22, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	760,300
Jan 21, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	506,000
Jan 20, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	233,700
Jan 19, 2026	0.62	0.62	0.57	0.59	0.59	-4.07%	1,550,600
Jan 16, 2026	0.64	0.64	0.61	0.62	0.62	-4.65%	996,700
Jan 15, 2026	0.68	0.68	0.64	0.65	0.65	-4.44%	744,300
Jan 14, 2026	0.67	0.68	0.66	0.68	0.68	-	476,000
Jan 13, 2026	0.69	0.69	0.67	0.68	0.68	-2.17%	410,000
Jan 12, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	102,200
Jan 9, 2026	0.70	0.70	0.69	0.70	0.70	-	372,300
Jan 8, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	141,300
Jan 7, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	42,500
Dec 31, 2025	0.70	0.72	0.70	0.72	0.72	3.60%	34,000
Dec 30, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	2,200