Skip to main content
logo
Seal Incorporated Berhad (KLSE:SEAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6800
+0.0050 (0.74%)
At close: Jun 8, 2026

Seal Incorporated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20260.680.680.670.670.67-2.21%178,600
Jun 8, 20260.680.680.680.680.680.74%96,000
Jun 5, 20260.670.680.670.680.680.75%199,200
Jun 4, 20260.660.680.620.670.67-0.74%63,000
Jun 3, 20260.680.680.660.680.68-187,100
May 29, 20260.680.680.680.680.68-2.17%31,000
May 28, 20260.680.690.680.690.692.22%200
May 26, 20260.680.680.680.680.68-1.46%1,000
May 25, 20260.680.690.670.690.691.48%70,100
May 22, 20260.680.690.680.680.68-30,500
May 21, 20260.680.690.680.680.68-49,400
May 19, 20260.680.690.680.680.68-2.88%39,400
May 18, 20260.680.700.680.700.700.72%169,600
May 14, 20260.690.690.680.690.69-0.72%13,600
May 13, 20260.680.700.680.700.701.46%81,000
May 12, 20260.690.690.680.690.69-23,600
May 11, 20260.690.690.680.690.69-142,600
May 8, 20260.700.700.690.690.69-0.72%171,500
May 7, 20260.700.700.690.690.690.73%96,400
May 6, 20260.700.700.690.690.69-2.14%48,200
May 5, 20260.700.700.690.700.700.72%42,200
May 4, 20260.700.710.690.700.701.46%144,000
Apr 30, 20260.700.700.680.690.69-2.14%485,000
Apr 29, 20260.690.700.660.700.701.45%154,900
Apr 28, 20260.660.690.650.690.693.76%65,300
Apr 27, 20260.650.680.650.670.67-2.21%7,400
Apr 24, 20260.670.680.660.680.683.82%369,800
Apr 23, 20260.660.680.650.660.66-2.96%87,500
Apr 22, 20260.680.680.670.680.683.05%137,000
Apr 21, 20260.650.680.650.660.66-2.24%13,500
Apr 20, 20260.670.670.640.670.674.69%395,500
Apr 17, 20260.660.660.640.640.64-25,400
Apr 16, 20260.660.660.640.640.64-2.29%35,500
Apr 15, 20260.650.660.640.660.663.15%156,700
Apr 14, 20260.640.640.640.640.64-20,100
Apr 13, 20260.640.640.640.640.64-1,000
Apr 10, 20260.640.660.630.640.64-15,900
Apr 9, 20260.650.650.640.640.64-2.31%53,800
Apr 8, 20260.650.660.640.650.65-0.76%54,000
Apr 7, 20260.650.680.650.660.66-36,500
Apr 6, 20260.670.680.660.660.66-196,800
Apr 3, 20260.650.670.640.660.66-64,400
Apr 2, 20260.650.660.650.660.663.97%432,700
Apr 1, 20260.610.650.600.630.631.61%130,600
Mar 31, 20260.620.630.620.620.620.81%303,800
Mar 30, 20260.630.630.610.620.62-1.60%123,200
Mar 27, 20260.630.630.600.630.63-0.79%63,100
Mar 26, 20260.620.630.610.630.633.28%8,900
Mar 25, 20260.610.630.610.610.61-53,000
Mar 24, 20260.630.630.600.610.61-4.69%108,200