Seal Incorporated Berhad (KLSE:SEAL)
Malaysia · Delayed Price · Currency is MYR 0.6200
-0.0050 (-0.80%)
At close: Sep 18, 2026
Seal Incorporated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 5,000 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -0.79% | 26,800 |
| Sep 15, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | -0.79% | 156,800 |
| Sep 14, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.60% | 113,600 |
| Sep 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | 75,000 |
| Sep 10, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.40% | 68,600 |
| Sep 9, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.10% | 87,300 |
| Sep 8, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.57% | 71,000 |
| Sep 7, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 68,000 |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 11,200 |
| Sep 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 19,500 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 68,000 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 29,300 |
| Aug 28, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 120,900 |
| Aug 27, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | 33,700 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | 23,000 |
| Aug 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 4,000 |
| Aug 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 16,100 |
| Aug 20, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 28,700 |
| Aug 19, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 1,100 |
| Aug 18, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 19,600 |
| Aug 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,900 |
| Aug 14, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 40,100 |
| Aug 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 12,200 |
| Aug 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.24% | 29,600 |
| Aug 11, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 9,000 |
| Aug 10, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | -0.75% | 20,400 |
| Aug 7, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 2.31% | 331,800 |
| Aug 6, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 229,800 |
| Aug 5, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 89,600 |
| Aug 4, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 212,300 |
| Aug 3, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 23,000 |
| Jul 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 262,800 |
| Jul 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 67,500 |
| Jul 29, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 13,400 |
| Jul 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 6,300 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 8,000 |
| Jul 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 85,600 |
| Jul 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 18,000 |
| Jul 21, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 126,400 |
| Jul 20, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 31,700 |
| Jul 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 39,100 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 102,000 |
| Jul 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 16,400 |
| Jul 14, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 1.48% | 63,200 |
| Jul 13, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 69,600 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 216,400 |
| Jul 9, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 299,500 |
| Jul 8, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 138,100 |
| Jul 6, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 36,000 |