KLSE:SEALINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	1,949,100
May 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,658,300
Apr 30, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	832,500
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,109,100
Apr 28, 2026	0.34	0.35	0.34	0.34	0.34	-	1,287,300
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	-	994,500
Apr 24, 2026	0.35	0.35	0.34	0.34	0.34	-	798,800
Apr 23, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	391,900
Apr 22, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	963,700
Apr 21, 2026	0.34	0.35	0.34	0.34	0.34	-	1,170,200
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,663,900
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	2,009,400
Apr 16, 2026	0.35	0.35	0.34	0.35	0.35	-	1,654,100
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	1,279,900
Apr 14, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	4,361,100
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,522,300
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	837,500
Apr 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	858,100
Apr 8, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	3,717,200
Apr 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	443,500
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	858,800
Apr 3, 2026	0.30	0.30	0.29	0.30	0.30	-	359,400
Apr 2, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	280,200
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	439,500
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	395,400
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,155,300
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	172,400
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	411,000
Mar 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	432,300
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,010,500
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	619,300
Mar 18, 2026	0.31	0.32	0.31	0.31	0.31	-	1,567,600