Seremban Engineering Berhad (KLSE:SEB)
Malaysia · Delayed Price · Currency is MYR 0.6750
0.00 (0.00%)
At close: Jan 27, 2026
KLSE:SEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 23,200 |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 1,600 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 11,000 |
| Jan 15, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 35,000 |
| Jan 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 4,700 |
| Jan 8, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -8.22% | 16,200 |
| Dec 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 40,200 |
| Dec 17, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.80% | 195,200 |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 9.52% | 15,000 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 2,000 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Dec 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 80,000 |
| Dec 8, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.29% | 30,000 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.76% | 28,000 |
| Dec 4, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 6.92% | 41,600 |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 1,000 |
| Dec 2, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 5.34% | 18,300 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.76% | 5,100 |
| Nov 27, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | - | 79,100 |
| Nov 25, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 10.32% | 10,100 |
| Nov 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -10.00% | 20,000 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 2,000 |
| Nov 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.22% | 10,000 |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 10,600 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 17.24% | 45,000 |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 1,000 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.73% | 13,000 |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 63,000 |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 12,000 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 7,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 1,000 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.35% | 5,900 |
| Oct 22, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | - | 5,500 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 95,000 |
| Oct 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 15.04% | 11,000 |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.72% | 300 |
| Oct 15, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 15.32% | 60,400 |
| Oct 9, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.93% | 11,000 |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,200 |
| Oct 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 8.26% | 12,000 |
| Sep 30, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -2.68% | 60,000 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 12,000 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.57% | 4,000 |
| Sep 11, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -2.78% | 4,100 |
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85% | 12,800 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4,000 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 14,800 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,500 |