SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6800
+0.0150 (2.26%)
At close: Nov 17, 2025
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 728,900 |
| Nov 14, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 808,300 |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 688,000 |
| Nov 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 894,700 |
| Nov 11, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 855,300 |
| Nov 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 783,300 |
| Nov 7, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 975,000 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 748,100 |
| Nov 5, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 909,300 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.48% | 860,000 |
| Nov 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 712,500 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 929,100 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 1,076,400 |
| Oct 29, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 655,700 |
| Oct 28, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 862,200 |
| Oct 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 863,500 |
| Oct 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 1,017,900 |
| Oct 23, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 1,251,500 |
| Oct 22, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 1,000,300 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.96% | 1,215,700 |
| Oct 17, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | - | 981,500 |
| Oct 16, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | -3.42% | 718,800 |
| Oct 15, 2025 | 0.81 | 0.81 | 0.70 | 0.73 | 0.73 | -9.88% | 1,757,100 |
| Oct 14, 2025 | 0.73 | 0.83 | 0.73 | 0.81 | 0.81 | 11.72% | 566,300 |
| Oct 13, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 6.62% | 1,151,600 |
| Oct 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 1,115,500 |
| Oct 9, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 780,500 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,325,600 |
| Oct 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 1,151,700 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 955,000 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,369,200 |
| Oct 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 1,564,200 |
| Oct 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 997,100 |
| Sep 30, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,040,700 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 1,104,800 |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,115,000 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,061,600 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,129,600 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 1,077,000 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 1,057,600 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 1,421,000 |
| Sep 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 974,100 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 908,900 |
| Sep 12, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 1,341,400 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 975,700 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 770,500 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 1,067,300 |
| 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 |