SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.56	2.57	2.54	2.57	2.57	0.78%	20,400
Jan 15, 2026	2.55	2.55	2.55	2.55	2.55	-	3,300
Jan 14, 2026	2.59	2.59	2.55	2.55	2.55	-0.78%	16,900
Jan 13, 2026	2.59	2.59	2.57	2.57	2.57	-0.77%	16,800
Jan 12, 2026	2.58	2.59	2.57	2.59	2.59	-	34,600
Jan 9, 2026	2.55	2.59	2.52	2.59	2.59	1.97%	72,100
Jan 8, 2026	2.48	2.59	2.48	2.54	2.54	2.42%	79,600
Jan 7, 2026	2.46	2.50	2.46	2.48	2.48	1.22%	25,400
Jan 6, 2026	2.41	2.47	2.41	2.45	2.45	2.08%	17,100
Jan 5, 2026	2.44	2.44	2.40	2.40	2.40	-1.64%	59,800
Jan 2, 2026	2.46	2.46	2.44	2.44	2.44	-0.41%	93,300
Dec 31, 2025	2.45	2.45	2.45	2.45	2.45	-	16,700
Dec 30, 2025	2.45	2.45	2.45	2.45	2.45	-0.41%	32,300
Dec 29, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	17,000
Dec 26, 2025	2.49	2.49	2.48	2.48	2.48	0.40%	49,500
Dec 24, 2025	2.45	2.47	2.45	2.47	2.47	0.41%	11,900
Dec 23, 2025	2.46	2.46	2.46	2.46	2.46	0.41%	34,300
Dec 22, 2025	2.45	2.45	2.44	2.45	2.45	0.82%	19,600
Dec 19, 2025	2.43	2.43	2.43	2.43	2.43	0.83%	13,400
Dec 18, 2025	2.42	2.42	2.41	2.41	2.41	-	37,600
Dec 17, 2025	2.42	2.43	2.41	2.41	2.41	-0.41%	24,000
Dec 16, 2025	2.41	2.42	2.40	2.42	2.42	0.83%	84,500
Dec 15, 2025	2.39	2.41	2.39	2.40	2.40	-	38,500
Dec 12, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	35,700
Dec 11, 2025	2.38	2.38	2.36	2.38	2.38	-	68,900
Dec 10, 2025	2.36	2.38	2.34	2.38	2.38	1.28%	33,600
Dec 9, 2025	2.35	2.37	2.35	2.35	2.35	-0.42%	50,000
Dec 8, 2025	2.37	2.37	2.34	2.36	2.36	0.43%	40,600
Dec 5, 2025	2.33	2.35	2.33	2.35	2.35	1.29%	33,400
Dec 4, 2025	2.35	2.35	2.32	2.32	2.32	-	25,100
Dec 3, 2025	2.33	2.33	2.31	2.32	2.32	0.43%	8,600
Dec 1, 2025	2.31	2.33	2.31	2.31	2.31	-	23,900
Nov 28, 2025	2.31	2.31	2.31	2.31	2.31	-	24,900
Nov 27, 2025	2.31	2.31	2.31	2.31	2.31	-	27,000
Nov 26, 2025	2.32	2.32	2.31	2.31	2.31	0.43%	11,400
Nov 25, 2025	2.32	2.32	2.30	2.30	2.30	-0.43%	17,400
Nov 24, 2025	2.33	2.33	2.31	2.31	2.31	-	26,100
Nov 21, 2025	2.32	2.32	2.31	2.31	2.31	-0.43%	13,700
Nov 20, 2025	2.33	2.33	2.32	2.32	2.32	0.87%	26,900
Nov 19, 2025	2.30	2.31	2.30	2.30	2.30	-	9,000
Nov 18, 2025	2.31	2.32	2.30	2.30	2.30	-0.43%	11,700
Nov 17, 2025	2.31	2.32	2.29	2.31	2.31	-	58,000
Nov 14, 2025	2.32	2.32	2.31	2.31	2.31	-0.43%	26,100
Nov 13, 2025	2.32	2.32	2.30	2.32	2.32	-0.85%	46,000
Nov 12, 2025	2.33	2.34	2.31	2.34	2.34	-	37,400
Nov 11, 2025	2.35	2.36	2.33	2.34	2.34	-0.85%	8,900
Nov 10, 2025	2.37	2.37	2.36	2.36	2.36	0.43%	19,100
Nov 7, 2025	2.33	2.37	2.33	2.35	2.35	0.86%	50,800
Nov 6, 2025	2.30	2.35	2.30	2.33	2.33	2.19%	36,600
Nov 5, 2025	2.28	2.28	2.28	2.28	2.28	-0.44%	4,100