SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6450
0.00 (0.00%)
At close: Apr 8, 2026
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 319,800 |
| Apr 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 1,475,000 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,447,600 |
| Apr 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 1,545,600 |
| Apr 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 936,000 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 881,200 |
| Mar 31, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 891,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 922,100 |
| Mar 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 813,800 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 882,900 |
| Mar 25, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 952,100 |
| Mar 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 715,100 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 870,900 |
| Mar 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 923,800 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 698,700 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 867,200 |
| Mar 13, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 927,100 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 729,800 |
| Mar 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 854,200 |
| Mar 10, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 934,300 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,005,900 |
| Mar 6, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 729,500 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 741,100 |
| Mar 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 570,900 |
| Mar 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 524,100 |
| Mar 2, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 696,300 |
| Feb 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.53% | 736,500 |
| Feb 26, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 619,100 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | 360,400 |
| Feb 24, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 423,100 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 576,600 |
| Feb 20, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 508,000 |
| Feb 19, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 350,500 |
| Feb 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 447,800 |
| Feb 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 504,900 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 480,400 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.53% | 476,700 |
| Feb 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 399,000 |
| Feb 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 390,000 |
| Feb 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 374,300 |
| Feb 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 366,600 |
| Feb 4, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 346,000 |
| Feb 3, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 546,200 |
| Jan 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 635,900 |
| Jan 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 931,800 |
| Jan 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 848,400 |
| Jan 27, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 780,400 |
| Jan 26, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 1,147,800 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 1,301,300 |
| Jan 22, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 955,300 |