SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6250
-0.0050 (-0.79%)
At close: Aug 4, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 484,400 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 731,000 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 823,000 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.36% | 579,900 |
| Jul 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 684,500 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 635,400 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 457,200 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 448,000 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 831,000 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 885,500 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 421,500 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 790,000 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 705,100 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 722,500 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 762,500 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 667,600 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 512,800 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 781,400 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 751,200 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 400,700 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 611,400 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 839,600 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 728,600 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 646,800 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 821,500 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 636,400 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 563,600 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 659,600 |
| Jun 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 629,900 |
| Jun 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 591,500 |
| Jun 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 704,000 |
| Jun 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 781,000 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 623,700 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 811,800 |
| Jun 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 717,800 |
| Jun 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 742,600 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 662,300 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 955,100 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 257,800 |
| Jun 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 775,700 |
| Jun 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 658,900 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 412,000 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 461,000 |
| Jun 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 615,200 |
| May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 576,900 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 765,800 |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 747,500 |
| May 27, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 904,200 |
| May 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,040,500 |
| May 23, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 730,500 |