Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	29,400
Oct 8, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	50,400
Oct 7, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	172,800
Oct 6, 2026	0.62	0.63	0.61	0.63	0.63	-	77,000
Oct 5, 2026	0.62	0.64	0.62	0.63	0.63	-	13,100
Oct 2, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	18,000
Oct 1, 2026	0.63	0.64	0.62	0.63	0.63	-1.57%	75,200
Sep 29, 2026	0.62	0.64	0.62	0.64	0.64	-	10,000
Sep 28, 2026	0.62	0.64	0.62	0.64	0.64	1.60%	5,000
Sep 25, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	124,000
Sep 24, 2026	0.64	0.65	0.61	0.63	0.63	3.28%	62,000
Sep 23, 2026	0.61	0.64	0.61	0.61	0.61	-2.40%	73,000
Sep 22, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	72,000
Sep 21, 2026	0.61	0.62	0.60	0.62	0.62	-0.81%	71,700
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