KLSE:SEALINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	3,622,100
Jan 26, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	6,057,200
Jan 23, 2026	0.27	0.29	0.26	0.27	0.27	-	8,326,400
Jan 22, 2026	0.31	0.31	0.26	0.27	0.27	-13.11%	9,132,000
Jan 21, 2026	0.37	0.38	0.26	0.31	0.31	-16.44%	29,015,900
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	-	3,061,300
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	3,859,100
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	4,014,200
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	5,079,900
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	-	2,864,900
Jan 13, 2026	0.37	0.37	0.36	0.37	0.37	-	2,296,000
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-	6,936,100
Jan 9, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	6,360,400
Jan 8, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	6,837,400
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	2,135,900
Jan 6, 2026	0.35	0.35	0.34	0.34	0.34	-	2,920,000
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	5,480,100
Jan 2, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	6,261,900
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	4,629,700
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	3,428,000
Dec 29, 2025	0.29	0.32	0.29	0.31	0.31	6.90%	6,428,300
Dec 26, 2025	0.29	0.30	0.29	0.29	0.29	-	1,242,000
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	2,137,000
Dec 23, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,790,100
Dec 22, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	1,662,000
Dec 19, 2025	0.29	0.29	0.28	0.29	0.29	-	1,088,500
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	3,082,200
Dec 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	3,432,500
Dec 16, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	2,630,500
Dec 15, 2025	0.29	0.30	0.29	0.29	0.29	-	2,197,400
Dec 12, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	4,050,300
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	-	2,180,500
Dec 10, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	2,549,000
Dec 9, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	1,907,200
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	2,474,900
Dec 5, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	2,088,300
Dec 4, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	1,910,600
Dec 3, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	2,740,900
Dec 2, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	2,855,200
Dec 1, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	5,949,800
Nov 28, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	5,610,900
Nov 27, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	6,010,000
Nov 26, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	3,884,400
Nov 25, 2025	0.25	0.27	0.25	0.26	0.26	1.96%	7,672,600
Nov 24, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	4,524,900
Nov 21, 2025	0.24	0.25	0.24	0.25	0.25	2.04%	4,872,300
Nov 20, 2025	0.24	0.25	0.24	0.25	0.25	2.08%	4,878,000
Nov 19, 2025	0.24	0.25	0.24	0.24	0.24	-	4,284,200
Nov 18, 2025	0.25	0.25	0.23	0.24	0.24	-2.04%	5,302,200
Nov 17, 2025	0.24	0.25	0.24	0.25	0.25	4.26%	8,697,800