Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.69	0.70	0.66	0.70	0.70	1.45%	154,900
Apr 28, 2026	0.66	0.69	0.65	0.69	0.69	3.76%	65,300
Apr 27, 2026	0.65	0.68	0.65	0.67	0.67	-2.21%	7,400
Apr 24, 2026	0.67	0.68	0.66	0.68	0.68	3.82%	369,800
Apr 23, 2026	0.66	0.68	0.65	0.66	0.66	-2.96%	87,500
Apr 22, 2026	0.68	0.68	0.67	0.68	0.68	3.05%	137,000
Apr 21, 2026	0.65	0.68	0.65	0.66	0.66	-2.24%	13,500
Apr 20, 2026	0.67	0.67	0.64	0.67	0.67	4.69%	395,500
Apr 17, 2026	0.66	0.66	0.64	0.64	0.64	-	25,400
Apr 16, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	35,500
Apr 15, 2026	0.65	0.66	0.64	0.66	0.66	3.15%	156,700
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	-	20,100
Apr 13, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Apr 10, 2026	0.64	0.66	0.63	0.64	0.64	-	15,900
Apr 9, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	53,800
Apr 8, 2026	0.65	0.66	0.64	0.65	0.65	-0.76%	54,000
Apr 7, 2026	0.65	0.68	0.65	0.66	0.66	-	36,500
Apr 6, 2026	0.67	0.68	0.66	0.66	0.66	-	196,800
Apr 3, 2026	0.65	0.67	0.64	0.66	0.66	-	64,400
Apr 2, 2026	0.65	0.66	0.65	0.66	0.66	3.97%	432,700
Apr 1, 2026	0.61	0.65	0.60	0.63	0.63	1.61%	130,600
Mar 31, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	303,800
Mar 30, 2026	0.63	0.63	0.61	0.62	0.62	-1.60%	123,200
Mar 27, 2026	0.63	0.63	0.60	0.63	0.63	-0.79%	63,100
Mar 26, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	8,900
Mar 25, 2026	0.61	0.63	0.61	0.61	0.61	-	53,000
Mar 24, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	108,200
Mar 19, 2026	0.64	0.64	0.64	0.64	0.64	-	5,000
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