SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6350
0.00 (0.00%)
At close: Sep 21, 2026
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,344,900 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,334,600 |
| Sep 17, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,253,300 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,494,000 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,685,200 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,258,300 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,479,200 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,634,100 |
| Sep 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,596,800 |
| Sep 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,204,600 |
| Sep 4, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 1,397,000 |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,620,400 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 1,680,500 |
| Sep 1, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 1,043,400 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -0.78% | 1,319,600 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 1,151,500 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | - | 1,234,400 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.77% | 1,130,300 |
| Aug 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 0.78% | 950,400 |
| Aug 20, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 1,212,700 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -1.54% | 1,172,800 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 1.56% | 1,185,300 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 0.79% | 1,171,800 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | 1,070,600 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | 1,213,400 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.62 | - | 1,195,800 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | 1,104,400 |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | 1,203,700 |
| Aug 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.78% | 1,312,100 |
| Aug 6, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | - | 1,105,900 |
| Aug 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 1,349,700 |
| Aug 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 1,073,500 |
| Aug 3, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | - | 1,093,400 |
| Jul 31, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 0.79% | 1,305,100 |
| Jul 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.62 | -0.78% | 1,181,200 |
| Jul 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 0.79% | 994,900 |
| Jul 28, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.62 | - | 1,328,000 |
| Jul 27, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.62 | -0.78% | 1,239,700 |
| Jul 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 1,010,500 |
| Jul 23, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -0.78% | 1,230,700 |
| Jul 22, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 1,238,000 |
| Jul 21, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -0.78% | 1,107,700 |
| Jul 20, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 1,198,400 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 1,207,300 |
| Jul 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 1,052,100 |
| Jul 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 0.79% | 1,241,100 |
| Jul 14, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -1.55% | 1,199,400 |
| Jul 13, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | - | 1,060,600 |
| Jul 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 1,203,100 |
| Jul 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 1,159,800 |