SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	75,400
Mar 19, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	90,000
Mar 18, 2026	2.32	2.32	2.32	2.32	2.32	0.43%	16,000
Mar 17, 2026	2.33	2.33	2.31	2.31	2.31	-	66,800
Mar 16, 2026	2.31	2.33	2.31	2.31	2.31	0.43%	157,500
Mar 13, 2026	2.33	2.33	2.30	2.30	2.30	-0.86%	132,400
Mar 12, 2026	2.37	2.37	2.30	2.32	2.32	-1.69%	99,400
Mar 11, 2026	2.36	2.36	2.36	2.36	2.36	0.43%	300
Mar 10, 2026	2.33	2.36	2.33	2.35	2.35	1.29%	30,700
Mar 9, 2026	2.35	2.35	2.30	2.32	2.32	-1.69%	103,600
Mar 6, 2026	2.37	2.37	2.35	2.36	2.36	-0.42%	51,400
Mar 5, 2026	2.39	2.39	2.35	2.37	2.37	0.42%	38,700
Mar 4, 2026	2.37	2.38	2.32	2.36	2.36	-4.84%	189,700
Mar 3, 2026	2.49	2.50	2.48	2.48	2.38	-	90,900
Mar 2, 2026	2.50	2.50	2.48	2.48	2.38	-1.59%	68,000
Feb 27, 2026	2.50	2.52	2.50	2.52	2.42	1.20%	62,600
Feb 26, 2026	2.48	2.50	2.48	2.49	2.39	0.40%	82,200
Feb 25, 2026	2.49	2.49	2.45	2.48	2.38	-	12,300
Feb 24, 2026	2.48	2.48	2.48	2.48	2.38	-0.40%	1,000
Feb 23, 2026	2.47	2.49	2.46	2.49	2.39	0.81%	22,400
Feb 20, 2026	2.43	2.48	2.43	2.47	2.37	1.65%	87,200
Feb 19, 2026	2.41	2.43	2.41	2.43	2.33	0.83%	16,200
Feb 16, 2026	2.41	2.41	2.41	2.41	2.31	0.42%	8,400
Feb 13, 2026	2.40	2.40	2.40	2.40	2.30	-0.41%	12,700
Feb 12, 2026	2.41	2.41	2.40	2.41	2.31	-0.41%	25,700
Feb 11, 2026	2.42	2.42	2.41	2.42	2.32	-	7,400
Feb 10, 2026	2.43	2.43	2.42	2.42	2.32	-0.41%	29,800
Feb 9, 2026	2.41	2.43	2.41	2.43	2.33	1.25%	30,500
Feb 6, 2026	2.46	2.46	2.39	2.40	2.30	-2.44%	164,000
Feb 5, 2026	2.44	2.46	2.44	2.46	2.36	0.82%	36,500
Feb 4, 2026	2.43	2.44	2.43	2.44	2.34	0.41%	22,600
Feb 3, 2026	2.45	2.45	2.43	2.43	2.33	-0.82%	53,000
Feb 2, 2026	2.42	2.48	2.42	2.45	2.35	0.41%	99,600
Jan 30, 2026	2.43	2.44	2.41	2.44	2.34	0.41%	52,700
Jan 29, 2026	2.45	2.46	2.43	2.43	2.33	-0.41%	85,700
Jan 28, 2026	2.53	2.53	2.43	2.44	2.34	-2.01%	98,100
Jan 27, 2026	2.51	2.53	2.48	2.49	2.39	-1.19%	77,500
Jan 26, 2026	2.56	2.56	2.51	2.52	2.42	-1.18%	91,500
Jan 23, 2026	2.58	2.58	2.55	2.55	2.45	-1.16%	41,200
Jan 22, 2026	2.58	2.58	2.57	2.58	2.47	-0.77%	15,600
Jan 21, 2026	2.57	2.60	2.57	2.60	2.49	1.56%	8,600
Jan 20, 2026	2.57	2.57	2.56	2.56	2.45	-0.39%	8,000
Jan 19, 2026	2.56	2.57	2.54	2.57	2.46	0.78%	20,400
Jan 15, 2026	2.55	2.55	2.55	2.55	2.45	-	3,300
Jan 14, 2026	2.59	2.59	2.55	2.55	2.45	-0.78%	16,900
Jan 13, 2026	2.59	2.59	2.57	2.57	2.46	-0.77%	16,800
Jan 12, 2026	2.58	2.59	2.57	2.59	2.48	-	34,600
Jan 9, 2026	2.55	2.59	2.52	2.59	2.48	1.97%	72,100
Jan 8, 2026	2.48	2.59	2.48	2.54	2.44	2.42%	79,600
Jan 7, 2026	2.46	2.50	2.46	2.48	2.38	1.22%	25,400