SEG International Bhd (KLSE:SEG)
Malaysia · Delayed Price · Currency is MYR 0.6400
0.00 (0.00%)
At close: May 19, 2026
SEG International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 781,300 |
| May 18, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,022,600 |
| May 15, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 946,400 |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 899,500 |
| May 13, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 949,400 |
| May 12, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 1,031,000 |
| May 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 969,000 |
| May 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 829,100 |
| May 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 869,900 |
| May 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 659,300 |
| May 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 867,400 |
| May 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 1,292,000 |
| Apr 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 644,300 |
| Apr 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,460,900 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 700,000 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,364,700 |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 1,340,500 |
| Apr 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,450,200 |
| Apr 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 640,000 |
| Apr 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 502,100 |
| Apr 20, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 412,700 |
| Apr 17, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 428,000 |
| Apr 16, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 349,100 |
| Apr 15, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 420,000 |
| Apr 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 427,700 |
| Apr 13, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 371,100 |
| Apr 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 650,100 |
| Apr 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 272,000 |
| Apr 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 319,800 |
| Apr 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 1,475,000 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,447,600 |
| Apr 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 1,545,600 |
| Apr 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 936,000 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 881,200 |
| Mar 31, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 891,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 922,100 |
| Mar 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 813,800 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 882,900 |
| Mar 25, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 952,100 |
| Mar 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 715,100 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 870,900 |
| Mar 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 923,800 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 698,700 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 867,200 |
| Mar 13, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 927,100 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 729,800 |
| Mar 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 854,200 |
| Mar 10, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 934,300 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,005,900 |
| Mar 6, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 729,500 |