Seal Incorporated Berhad (KLSE:SEAL)
Malaysia · Delayed Price · Currency is MYR 0.6600
-0.0050 (-0.75%)
At close: Aug 10, 2026
Seal Incorporated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 42,900 |
| Jul 2, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 15,400 |
| Jul 1, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 185,500 |
| Jun 30, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 136,000 |
| Jun 29, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 93,100 |
| Jun 26, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 109,100 |
| Jun 25, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | - | 438,100 |
| Jun 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 90,000 |
| Jun 23, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 206,000 |
| Jun 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 83,000 |
| Jun 19, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 117,000 |
| Jun 18, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 209,000 |
| Jun 16, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 39,900 |
| Jun 15, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 32,000 |
| Jun 12, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 24,000 |
| Jun 11, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 15,900 |
| Jun 10, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 165,700 |
| Jun 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 178,600 |
| Jun 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 96,000 |
| Jun 5, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 199,200 |
| Jun 4, 2026 | 0.66 | 0.68 | 0.62 | 0.67 | 0.67 | -0.74% | 63,000 |
| Jun 3, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 187,100 |
| May 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | 31,000 |
| May 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 200 |
| May 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | 1,000 |
| May 25, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 70,100 |