Skip to main content
logo
SEG International Bhd (KLSE:SEG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6450
-0.0100 (-1.53%)
At close: Feb 27, 2026

SEG International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.650.650.640.650.65-1.53%736,500
Feb 26, 20260.650.660.640.660.661.55%619,100
Feb 25, 20260.650.650.650.650.65-1.53%360,400
Feb 24, 20260.650.660.650.660.660.77%423,100
Feb 23, 20260.650.650.650.650.65-576,600
Feb 20, 20260.650.660.650.650.65-508,000
Feb 19, 20260.650.660.650.650.65-350,500
Feb 16, 20260.650.650.640.650.650.78%447,800
Feb 13, 20260.650.650.650.650.65-0.77%504,900
Feb 12, 20260.650.650.640.650.650.78%480,400
Feb 11, 20260.660.660.640.650.65-1.53%476,700
Feb 10, 20260.660.660.660.660.66-399,000
Feb 9, 20260.660.660.660.660.66-390,000
Feb 6, 20260.660.660.660.660.66-0.76%374,300
Feb 5, 20260.660.660.660.660.66-366,600
Feb 4, 20260.660.670.660.660.66-346,000
Feb 3, 20260.670.670.660.660.66-546,200
Jan 30, 20260.660.660.660.660.66-635,900
Jan 29, 20260.660.660.660.660.66-931,800
Jan 28, 20260.670.670.660.660.66-848,400
Jan 27, 20260.660.670.660.660.66-0.75%780,400
Jan 26, 20260.660.670.660.670.670.76%1,147,800
Jan 23, 20260.670.670.660.660.66-1,301,300
Jan 22, 20260.660.670.660.660.66-0.75%955,300
Jan 21, 20260.670.670.670.670.67-834,000
Jan 20, 20260.660.670.660.670.67-611,700
Jan 19, 20260.650.670.650.670.671.53%962,800
Jan 16, 20260.650.660.650.660.661.55%671,500
Jan 15, 20260.650.650.650.650.65-644,900
Jan 14, 20260.650.650.640.650.65-792,000
Jan 13, 20260.650.650.640.650.65-0.77%542,600
Jan 12, 20260.650.650.640.650.65-406,500
Jan 9, 20260.650.650.640.650.65-0.76%878,500
Jan 8, 20260.650.660.640.660.66-0.76%822,800
Jan 7, 20260.660.660.650.660.66-4.35%606,300
Jan 6, 20260.650.690.640.690.696.15%1,083,600
Jan 5, 20260.660.660.650.650.65-0.76%499,200
Jan 2, 20260.650.660.650.660.660.77%500,500
Dec 31, 20250.650.660.640.650.65-555,300
Dec 30, 20250.650.670.650.650.65-370,700
Dec 29, 20250.660.660.640.650.65-818,200
Dec 26, 20250.660.670.640.650.65-1.52%669,700
Dec 24, 20250.660.660.650.660.66-36,300
Dec 23, 20250.700.710.660.660.66-5.04%1,318,200
Dec 22, 20250.750.760.700.700.70-7.33%1,143,600
Dec 19, 20250.730.760.730.750.752.74%1,939,400
Dec 18, 20250.700.730.700.730.734.29%1,104,200
Dec 17, 20250.700.700.700.700.70-1.41%845,100
Dec 16, 20250.700.710.700.710.710.71%186,600
Dec 15, 20250.700.710.690.710.710.71%241,100