SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.50	2.52	2.50	2.52	2.52	1.20%	62,600
Feb 26, 2026	2.48	2.50	2.48	2.49	2.49	0.40%	82,200
Feb 25, 2026	2.49	2.49	2.45	2.48	2.48	-	12,300
Feb 24, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	1,000
Feb 23, 2026	2.47	2.49	2.46	2.49	2.49	0.81%	22,400
Feb 20, 2026	2.43	2.48	2.43	2.47	2.47	1.65%	87,200
Feb 19, 2026	2.41	2.43	2.41	2.43	2.43	0.83%	16,200
Feb 16, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	8,400
Feb 13, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	12,700
Feb 12, 2026	2.41	2.41	2.40	2.41	2.41	-0.41%	25,700
Feb 11, 2026	2.42	2.42	2.41	2.42	2.42	-	7,400
Feb 10, 2026	2.43	2.43	2.42	2.42	2.42	-0.41%	29,800
Feb 9, 2026	2.41	2.43	2.41	2.43	2.43	1.25%	30,500
Feb 6, 2026	2.46	2.46	2.39	2.40	2.40	-2.44%	164,000
Feb 5, 2026	2.44	2.46	2.44	2.46	2.46	0.82%	36,500
Feb 4, 2026	2.43	2.44	2.43	2.44	2.44	0.41%	22,600
Feb 3, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	53,000
Feb 2, 2026	2.42	2.48	2.42	2.45	2.45	0.41%	99,600
Jan 30, 2026	2.43	2.44	2.41	2.44	2.44	0.41%	52,700
Jan 29, 2026	2.45	2.46	2.43	2.43	2.43	-0.41%	85,700
Jan 28, 2026	2.53	2.53	2.43	2.44	2.44	-2.01%	98,100
Jan 27, 2026	2.51	2.53	2.48	2.49	2.49	-1.19%	77,500
Jan 26, 2026	2.56	2.56	2.51	2.52	2.52	-1.18%	91,500
Jan 23, 2026	2.58	2.58	2.55	2.55	2.55	-1.16%	41,200
Jan 22, 2026	2.58	2.58	2.57	2.58	2.58	-0.77%	15,600
Jan 21, 2026	2.57	2.60	2.57	2.60	2.60	1.56%	8,600
Jan 20, 2026	2.57	2.57	2.56	2.56	2.56	-0.39%	8,000
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