SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6200
+0.0050 (0.81%)
At close: Sep 8, 2025
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 945,000 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 848,500 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 860,000 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 942,000 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 790,200 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 852,900 |
| Aug 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 987,800 |
| Aug 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 750,200 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 839,300 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 946,200 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 690,800 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 771,600 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 943,300 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 643,900 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.62 | -0.79% | 1,030,000 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 798,400 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 363,300 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 630,000 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 769,100 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 466,900 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 465,800 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 731,600 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 854,700 |
| Aug 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 484,400 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 731,000 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 1.61% | 823,000 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -2.36% | 579,900 |
| Jul 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.63 | - | 684,500 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.63 | 0.79% | 635,400 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 457,200 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 448,000 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 831,000 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 885,500 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 421,500 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 790,000 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 705,100 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 722,500 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 762,500 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | 667,600 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | 512,800 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 1.61% | 781,400 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.61 | - | 751,200 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 400,700 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 0.81% | 611,400 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.81% | 839,600 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.81% | 728,600 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 646,800 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 821,500 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 636,400 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 563,600 |