SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.31	2.32	2.29	2.31	2.31	-0.86%	57,100
Jul 27, 2026	2.35	2.35	2.33	2.33	2.33	-	29,200
Jul 24, 2026	2.34	2.35	2.33	2.33	2.33	-0.85%	36,100
Jul 23, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	3,200
Jul 22, 2026	2.37	2.37	2.36	2.36	2.36	-0.42%	4,100
Jul 21, 2026	2.35	2.37	2.33	2.37	2.37	0.42%	20,600
Jul 20, 2026	2.34	2.36	2.34	2.36	2.36	-	15,300
Jul 17, 2026	2.32	2.37	2.32	2.36	2.36	1.72%	134,200
Jul 16, 2026	2.28	2.32	2.28	2.32	2.32	1.75%	30,700
Jul 15, 2026	2.29	2.29	2.28	2.28	2.28	-0.44%	119,800
Jul 14, 2026	2.32	2.32	2.29	2.29	2.29	-1.29%	99,100
Jul 13, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	26,100
Jul 10, 2026	2.34	2.35	2.33	2.33	2.33	-	26,900
Jul 9, 2026	2.35	2.35	2.33	2.33	2.33	-	26,500
Jul 8, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	5,600
Jul 7, 2026	2.33	2.34	2.33	2.34	2.34	0.43%	9,400
Jul 6, 2026	2.32	2.33	2.32	2.33	2.33	0.43%	28,300
Jul 3, 2026	2.32	2.32	2.32	2.32	2.32	0.43%	1,200
Jul 2, 2026	2.29	2.31	2.28	2.31	2.31	1.32%	28,800
Jul 1, 2026	2.27	2.28	2.26	2.28	2.28	0.44%	34,300
Jun 30, 2026	2.28	2.28	2.27	2.27	2.27	-	17,400
Jun 29, 2026	2.28	2.28	2.26	2.27	2.27	-	8,200
Jun 26, 2026	2.28	2.28	2.27	2.27	2.27	-0.44%	130,100
Jun 25, 2026	2.32	2.32	2.28	2.28	2.28	-2.15%	25,200
Jun 24, 2026	2.32	2.33	2.29	2.33	2.33	0.43%	64,900
Jun 23, 2026	2.32	2.33	2.30	2.32	2.32	1.75%	24,100
Jun 22, 2026	2.27	2.29	2.27	2.28	2.28	0.88%	156,600
Jun 19, 2026	2.31	2.31	2.26	2.26	2.26	-2.16%	280,800
Jun 18, 2026	2.30	2.31	2.30	2.31	2.31	0.43%	21,100
Jun 17, 2026	2.33	2.33	2.29	2.30	2.30	-0.86%	49,300
Jun 16, 2026	2.33	2.33	2.32	2.32	2.32	0.87%	9,000
Jun 15, 2026	2.30	2.31	2.30	2.30	2.30	-	12,800
Jun 12, 2026	2.30	2.30	2.29	2.30	2.30	-0.86%	22,000
Jun 11, 2026	2.32	2.32	2.30	2.32	2.32	-0.43%	49,800
Jun 10, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	14,000
Jun 9, 2026	2.30	2.33	2.30	2.31	2.31	0.43%	32,800
Jun 8, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	6,000
Jun 5, 2026	2.32	2.33	2.32	2.33	2.33	-	16,900
Jun 4, 2026	2.30	2.34	2.29	2.33	2.33	1.30%	72,300
Jun 3, 2026	2.32	2.32	2.29	2.30	2.30	-1.29%	30,500
Jun 2, 2026	2.33	2.33	2.29	2.33	2.33	-	59,600
May 29, 2026	2.35	2.36	2.33	2.33	2.33	-0.85%	46,500
May 28, 2026	2.35	2.35	2.33	2.35	2.35	0.86%	33,100
May 26, 2026	2.29	2.33	2.29	2.33	2.33	1.75%	43,900
May 25, 2026	2.28	2.31	2.28	2.29	2.29	0.88%	35,600
May 22, 2026	2.31	2.31	2.27	2.27	2.27	-2.16%	14,200
May 21, 2026	2.31	2.33	2.31	2.32	2.32	0.43%	39,900
May 20, 2026	2.31	2.31	2.31	2.31	2.31	-	10,400
May 19, 2026	2.30	2.31	2.28	2.31	2.31	0.87%	95,600
May 18, 2026	2.30	2.30	2.25	2.29	2.29	-0.87%	124,500