Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.71	0.73	0.71	0.72	0.72	3.60%	933,700
Sep 3, 2025	0.70	0.70	0.69	0.70	0.70	-	273,000
Sep 2, 2025	0.71	0.72	0.70	0.70	0.70	-0.71%	215,400
Aug 29, 2025	0.70	0.71	0.70	0.70	0.70	-	514,400
Aug 28, 2025	0.71	0.72	0.70	0.70	0.70	-0.71%	732,300
Aug 27, 2025	0.73	0.73	0.71	0.71	0.71	-2.08%	550,800
Aug 26, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	79,200
Aug 25, 2025	0.74	0.74	0.72	0.73	0.73	-	174,800
Aug 22, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	412,600
Aug 21, 2025	0.72	0.72	0.72	0.72	0.72	-	234,400
Aug 20, 2025	0.75	0.75	0.72	0.72	0.72	-2.05%	470,700
Aug 19, 2025	0.75	0.75	0.72	0.73	0.73	-0.68%	330,000
Aug 18, 2025	0.73	0.74	0.73	0.74	0.74	-1.34%	164,700
Aug 15, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	269,700
Aug 14, 2025	0.74	0.74	0.73	0.74	0.74	-	510,300
Aug 13, 2025	0.75	0.79	0.74	0.74	0.74	-0.67%	390,700
Aug 12, 2025	0.75	0.76	0.73	0.75	0.75	-0.67%	666,500
Aug 11, 2025	0.74	0.76	0.73	0.75	0.75	2.04%	343,200
Aug 8, 2025	0.72	0.76	0.71	0.74	0.74	1.38%	435,100
Aug 7, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	179,700
Aug 6, 2025	0.73	0.73	0.72	0.73	0.73	-	183,500
Aug 5, 2025	0.74	0.78	0.72	0.73	0.73	-0.68%	173,100
Aug 4, 2025	0.74	0.74	0.73	0.74	0.74	-	142,800
Aug 1, 2025	0.75	0.80	0.74	0.74	0.74	-2.00%	388,100
Jul 31, 2025	0.78	0.78	0.75	0.75	0.75	-3.23%	369,200
Jul 30, 2025	0.73	0.78	0.73	0.78	0.78	5.44%	972,600
Jul 29, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	602,700
Jul 28, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	529,500
Jul 25, 2025	0.67	0.73	0.66	0.73	0.73	8.21%	1,433,200
Jul 24, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	293,000
Jul 23, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	205,300
Jul 22, 2025	0.67	0.67	0.67	0.67	0.67	-	338,000
Jul 21, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	124,100
Jul 18, 2025	0.68	0.68	0.67	0.68	0.68	-	286,200
Jul 17, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	284,900
Jul 16, 2025	0.70	0.70	0.66	0.67	0.67	-2.19%	477,800
Jul 15, 2025	0.69	0.71	0.69	0.69	0.69	-2.14%	239,900
Jul 14, 2025	0.69	0.71	0.69	0.70	0.70	0.72%	279,200
Jul 11, 2025	0.70	0.71	0.69	0.70	0.70	-2.11%	330,300
Jul 10, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	549,400
Jul 9, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	75,000
Jul 8, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	146,700
Jul 7, 2025	0.70	0.71	0.69	0.71	0.71	-	21,100
Jul 4, 2025	0.70	0.71	0.70	0.71	0.71	-	152,400
Jul 3, 2025	0.70	0.71	0.69	0.71	0.71	-	90,100
Jul 2, 2025	0.70	0.71	0.69	0.71	0.71	0.71%	65,800
Jul 1, 2025	0.71	0.71	0.69	0.70	0.70	-2.78%	666,100
Jun 30, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	158,700
Jun 26, 2025	0.71	0.71	0.68	0.71	0.71	-2.08%	350,000
Jun 25, 2025	0.71	0.73	0.70	0.72	0.72	2.13%	777,200