KLSE:SEALINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.32	0.33	0.31	0.32	0.32	-	2,175,500
Jul 17, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	103,900
Jul 16, 2026	0.33	0.33	0.32	0.33	0.33	-	134,700
Jul 15, 2026	0.32	0.33	0.32	0.33	0.33	-	160,400
Jul 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	153,100
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-	892,300
Jul 10, 2026	0.33	0.34	0.33	0.33	0.33	-	618,300
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	1,615,200
Jul 8, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	1,082,300
Jul 7, 2026	0.32	0.32	0.31	0.32	0.32	-	744,400
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	381,500
Jul 3, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	446,100
Jul 2, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	1,722,900
Jul 1, 2026	0.23	0.30	0.23	0.30	0.30	-11.76%	5,387,100
Jun 30, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,254,900
Jun 29, 2026	0.35	0.35	0.34	0.35	0.35	-	845,600
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-	260,100
Jun 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	764,400
Jun 24, 2026	0.34	0.35	0.34	0.34	0.34	-	316,000
Jun 23, 2026	0.34	0.35	0.34	0.34	0.34	-	346,400
Jun 22, 2026	0.34	0.35	0.34	0.34	0.34	-	371,500
Jun 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	365,500
Jun 18, 2026	0.35	0.35	0.34	0.35	0.35	-	269,600
Jun 16, 2026	0.35	0.35	0.34	0.35	0.35	-	367,900
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	-	381,900
Jun 12, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	320,600
Jun 11, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	541,300
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-	408,900
Jun 9, 2026	0.35	0.35	0.35	0.35	0.35	-	507,500
Jun 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	401,800
Jun 5, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,035,800
Jun 4, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	672,600
Jun 3, 2026	0.35	0.36	0.35	0.36	0.36	-	516,000
May 29, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	622,200
May 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,321,700
May 26, 2026	0.35	0.36	0.35	0.35	0.35	-	404,300
May 25, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	788,900
May 22, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,322,800
May 21, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	3,131,200
May 20, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	2,163,700
May 19, 2026	0.37	0.37	0.36	0.37	0.37	-	1,894,400
May 18, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	6,198,400
May 15, 2026	0.37	0.38	0.37	0.37	0.37	-	6,112,000
May 14, 2026	0.37	0.38	0.37	0.37	0.37	-	16,644,000
May 13, 2026	0.39	0.39	0.37	0.37	0.37	8.82%	34,415,100
May 12, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	2,297,500
May 11, 2026	0.34	0.35	0.33	0.33	0.33	-2.99%	2,414,900
May 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	2,173,400
May 7, 2026	0.33	0.33	0.32	0.33	0.33	-	1,344,300
May 6, 2026	0.33	0.33	0.32	0.33	0.33	-	1,227,800