SEG International Bhd (KLSE:SEG)

SEG International Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.64	0.64	0.64	0.64	0.64	-	1,203,700
Aug 7, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1,312,100
Aug 6, 2026	0.64	0.65	0.64	0.64	0.64	-	1,105,900
Aug 5, 2026	0.64	0.64	0.64	0.64	0.64	-	1,349,700
Aug 4, 2026	0.64	0.64	0.64	0.64	0.64	-	1,073,500
Aug 3, 2026	0.64	0.65	0.64	0.64	0.64	-	1,093,400
Jul 31, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	1,305,100
Jul 30, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	1,181,200
Jul 29, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	994,900
Jul 28, 2026	0.64	0.64	0.63	0.64	0.64	-	1,328,000
Jul 27, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	1,239,700
Jul 24, 2026	0.64	0.64	0.64	0.64	0.64	-	1,010,500
Jul 23, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,230,700
Jul 22, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,238,000
Jul 21, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,107,700
Jul 20, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,198,400
Jul 17, 2026	0.64	0.64	0.64	0.64	0.64	-	1,207,300
Jul 16, 2026	0.64	0.64	0.64	0.64	0.64	-	1,052,100
Jul 15, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	1,241,100
Jul 14, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	1,199,400
Jul 13, 2026	0.65	0.65	0.64	0.65	0.65	-	1,060,600
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	-	1,203,100
Jul 9, 2026	0.65	0.65	0.65	0.65	0.65	-	1,159,800
Jul 8, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,051,100
Jul 7, 2026	0.64	0.64	0.64	0.64	0.64	-	1,129,100
Jul 6, 2026	0.64	0.64	0.64	0.64	0.64	-	1,170,000
Jul 3, 2026	0.64	0.64	0.64	0.64	0.64	-	1,173,500
Jul 2, 2026	0.64	0.64	0.64	0.64	0.64	-	1,237,200
Jul 1, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	1,515,100
Jun 30, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,049,800
Jun 29, 2026	0.64	0.65	0.64	0.64	0.64	-	1,191,300
Jun 26, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	979,000
Jun 25, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	958,600
Jun 24, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	943,900
Jun 23, 2026	0.65	0.65	0.64	0.65	0.65	-	874,700
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-	909,300
Jun 19, 2026	0.65	0.65	0.65	0.65	0.65	-	880,200
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	878,400
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-	898,200
Jun 15, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	875,700
Jun 12, 2026	0.65	0.65	0.65	0.65	0.65	-	870,700
Jun 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	878,300
Jun 10, 2026	0.65	0.65	0.65	0.65	0.65	-	914,700
Jun 9, 2026	0.65	0.65	0.65	0.65	0.65	-	914,900
Jun 8, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	1,102,700
Jun 5, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,741,800
Jun 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.53%	744,800
Jun 3, 2026	0.66	0.68	0.65	0.66	0.66	-0.76%	1,448,000
May 29, 2026	0.65	0.67	0.63	0.66	0.66	2.33%	2,116,700
May 28, 2026	0.65	0.65	0.65	0.65	0.65	-	1,106,500

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.