SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	2.31	2.32	2.31	2.31	2.31	-0.43%	43,100
May 14, 2026	2.32	2.32	2.31	2.32	2.32	-	72,200
May 13, 2026	2.35	2.35	2.32	2.32	2.32	-1.28%	55,200
May 12, 2026	2.33	2.35	2.33	2.35	2.35	0.86%	7,100
May 11, 2026	2.34	2.34	2.32	2.33	2.33	-	34,400
May 8, 2026	2.32	2.33	2.31	2.33	2.33	-	33,100
May 7, 2026	2.33	2.34	2.33	2.33	2.33	-	55,700
May 6, 2026	2.34	2.34	2.33	2.33	2.33	0.43%	42,400
May 5, 2026	2.37	2.37	2.32	2.32	2.32	-0.85%	50,500
May 4, 2026	2.31	2.36	2.31	2.34	2.34	1.30%	29,500
Apr 30, 2026	2.31	2.31	2.30	2.31	2.31	-0.43%	12,700
Apr 29, 2026	2.35	2.35	2.32	2.32	2.32	-0.85%	50,000
Apr 28, 2026	2.33	2.35	2.33	2.34	2.34	0.86%	55,500
Apr 27, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	16,400
Apr 24, 2026	2.30	2.32	2.30	2.31	2.31	0.43%	21,800
Apr 23, 2026	2.30	2.31	2.28	2.30	2.30	-0.43%	57,700
Apr 22, 2026	2.32	2.32	2.30	2.31	2.31	-0.43%	41,100
Apr 21, 2026	2.29	2.32	2.29	2.32	2.32	1.75%	51,000
Apr 20, 2026	2.26	2.28	2.26	2.28	2.28	1.33%	72,300
Apr 17, 2026	2.27	2.27	2.25	2.25	2.25	-	34,600
Apr 16, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	90,100
Apr 15, 2026	2.27	2.27	2.26	2.26	2.26	-	134,700
Apr 14, 2026	2.27	2.27	2.26	2.26	2.26	0.44%	80,100
Apr 13, 2026	2.25	2.25	2.24	2.25	2.25	-	40,000
Apr 10, 2026	2.23	2.34	2.23	2.25	2.25	0.45%	287,600
Apr 9, 2026	2.24	2.26	2.24	2.24	2.24	-	139,400
Apr 8, 2026	2.26	2.26	2.24	2.24	2.24	0.45%	116,800
Apr 7, 2026	2.24	2.24	2.23	2.23	2.23	-0.45%	43,800
Apr 6, 2026	2.25	2.25	2.24	2.24	2.24	-	45,200
Apr 2, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	47,500
Apr 1, 2026	2.24	2.27	2.22	2.26	2.26	2.73%	103,000
Mar 31, 2026	2.20	2.22	2.19	2.20	2.20	-	60,000
Mar 30, 2026	2.24	2.25	2.20	2.20	2.20	-1.79%	100,500
Mar 27, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	51,000
Mar 26, 2026	2.26	2.26	2.23	2.23	2.23	-1.33%	117,300
Mar 25, 2026	2.26	2.26	2.24	2.26	2.26	0.44%	94,000
Mar 24, 2026	2.24	2.27	2.24	2.25	2.25	0.90%	176,700
Mar 23, 2026	2.30	2.30	2.22	2.23	2.23	-2.62%	389,100
Mar 20, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	75,400