Skip to main content
logo
Seal Incorporated Berhad (KLSE:SEAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
+0.0050 (0.75%)
At close: Jun 30, 2026

Seal Incorporated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.680.680.670.680.680.75%136,000
Jun 29, 20260.670.670.660.670.670.75%93,100
Jun 26, 20260.670.670.660.670.67-0.75%109,100
Jun 25, 20260.670.690.660.670.67-438,100
Jun 24, 20260.670.670.670.670.67-90,000
Jun 23, 20260.670.670.660.670.67-206,000
Jun 22, 20260.670.670.670.670.67-0.74%83,000
Jun 19, 20260.670.680.670.680.68-0.74%117,000
Jun 18, 20260.670.680.670.680.68-209,000
Jun 16, 20260.670.680.670.680.681.49%39,900
Jun 15, 20260.680.680.670.670.67-0.74%32,000
Jun 12, 20260.680.680.670.680.680.75%24,000
Jun 11, 20260.670.670.660.670.67-0.74%15,900
Jun 10, 20260.670.680.670.680.681.50%165,700
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