SEG International Bhd (KLSE:SEG)

SEG International Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.65	0.65	0.64	0.65	0.65	-	1,026,000
May 25, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,159,000
May 22, 2026	0.64	0.65	0.64	0.64	0.64	-	1,030,500
May 21, 2026	0.64	0.64	0.64	0.64	0.64	-	1,257,200
May 20, 2026	0.64	0.65	0.64	0.64	0.64	-	1,192,800
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

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 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:

Jun 30, 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.