Seal Incorporated Berhad (KLSE:SEAL)
Malaysia · Delayed Price · Currency is MYR 0.6750
-0.0150 (-2.17%)
At close: Oct 30, 2026
Seal Incorporated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.17% | 383,400 |
| Oct 29, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 60,200 |
| Oct 27, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 17,100 |
| Oct 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 90,500 |
| Oct 23, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 138,400 |
| Oct 22, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 171,400 |
| Oct 21, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 80,600 |
| Oct 20, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 68,100 |
| Oct 19, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | 1.56% | 36,400 |
| Oct 16, 2026 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 1.59% | 185,000 |
| Oct 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 75,900 |
| Oct 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 102,000 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 51,900 |
| Oct 12, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 203,400 |
| 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 |