Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	67,400
Nov 14, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	161,200
Nov 13, 2025	0.74	0.74	0.73	0.73	0.73	-	63,400
Nov 12, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	111,700
Nov 11, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	146,900
Nov 10, 2025	0.74	0.75	0.74	0.74	0.74	-	39,800
Nov 7, 2025	0.73	0.74	0.73	0.74	0.74	-	106,100
Nov 6, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	54,200
Nov 5, 2025	0.72	0.74	0.72	0.74	0.74	-	42,100
Nov 4, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	30,100
Nov 3, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	104,200
Oct 31, 2025	0.72	0.74	0.72	0.74	0.74	2.07%	91,000
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-	133,700
Oct 29, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	36,900
Oct 28, 2025	0.75	0.75	0.71	0.72	0.72	-3.36%	833,500
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-	31,600
Oct 24, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	80,100
Oct 23, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	56,200
Oct 22, 2025	0.75	0.76	0.74	0.75	0.75	-1.97%	145,800
Oct 21, 2025	0.76	0.76	0.75	0.76	0.76	-	357,600
Oct 17, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	287,700
Oct 16, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	757,400
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	219,400
Oct 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	252,000
Oct 13, 2025	0.75	0.76	0.75	0.76	0.76	-	204,500
Oct 10, 2025	0.75	0.78	0.75	0.76	0.76	2.01%	819,300
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	67,000
Oct 8, 2025	0.75	0.76	0.74	0.75	0.75	-	191,000
Oct 7, 2025	0.76	0.76	0.75	0.75	0.75	-	112,000
Oct 6, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	190,500
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	-0.67%	373,400
Oct 2, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	286,000
Oct 1, 2025	0.73	0.73	0.73	0.73	0.73	-	51,900
Sep 30, 2025	0.73	0.73	0.73	0.73	0.73	-	274,500
Sep 29, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	62,700
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-	17,000
Sep 25, 2025	0.73	0.73	0.72	0.73	0.73	-2.03%	216,900
Sep 24, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	59,400
Sep 23, 2025	0.74	0.75	0.73	0.73	0.73	-	522,600
Sep 22, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	113,300
Sep 19, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	67,600
Sep 18, 2025	0.73	0.73	0.71	0.73	0.73	-	878,100
Sep 17, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	768,700
Sep 12, 2025	0.75	0.75	0.74	0.75	0.75	-	174,200
Sep 11, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	185,800
Sep 10, 2025	0.76	0.76	0.74	0.74	0.74	-1.99%	428,200
Sep 9, 2025	0.76	0.77	0.75	0.76	0.76	-	960,100
Sep 8, 2025	0.72	0.76	0.72	0.76	0.76	4.86%	800,300
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