SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6400
-0.0050 (-0.78%)
At close: Aug 28, 2026
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 1,319,600 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,151,500 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,234,400 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 1,130,300 |
| Aug 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 950,400 |
| Aug 20, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 1,212,700 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 1,172,800 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 1,185,300 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 1,171,800 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,070,600 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,213,400 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,195,800 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,104,400 |
| 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 |