SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.03	2.04	2.02	2.02	2.02	-0.49%	18,300
Oct 28, 2026	2.05	2.05	2.01	2.03	2.03	-0.98%	85,000
Oct 27, 2026	2.07	2.07	2.05	2.05	2.05	-0.49%	30,300
Oct 26, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	14,100
Oct 23, 2026	2.05	2.08	2.05	2.08	2.08	1.46%	58,700
Oct 22, 2026	2.03	2.05	2.03	2.05	2.05	0.99%	10,300
Oct 21, 2026	2.07	2.07	2.00	2.03	2.03	-0.98%	62,700
Oct 20, 2026	2.10	2.10	2.04	2.05	2.05	-2.84%	79,100
Oct 19, 2026	2.10	2.11	2.09	2.11	2.11	-0.47%	14,500
Oct 16, 2026	2.12	2.12	2.10	2.12	2.12	0.95%	2,000
Oct 15, 2026	2.13	2.13	2.10	2.10	2.10	-1.41%	35,100
Oct 14, 2026	2.12	2.13	2.11	2.13	2.13	0.47%	26,300
Oct 13, 2026	2.13	2.13	2.12	2.12	2.12	-0.93%	18,500
Oct 12, 2026	2.15	2.15	2.14	2.14	2.14	-0.47%	6,200
Oct 9, 2026	2.13	2.15	2.12	2.15	2.15	2.38%	30,000
Oct 8, 2026	2.15	2.15	2.10	2.10	2.10	-1.87%	37,000
Oct 7, 2026	2.14	2.15	2.13	2.14	2.14	0.47%	21,700
Oct 6, 2026	2.11	2.14	2.11	2.13	2.13	0.95%	115,700
Oct 5, 2026	2.13	2.13	2.10	2.11	2.11	-1.40%	74,000
Oct 2, 2026	2.12	2.14	2.10	2.14	2.14	0.94%	233,500
Oct 1, 2026	2.15	2.15	2.12	2.12	2.12	-0.93%	19,500
Sep 30, 2026	2.17	2.19	2.14	2.14	2.14	-0.93%	64,500
Sep 29, 2026	2.12	2.16	2.11	2.16	2.16	1.89%	82,100
Sep 28, 2026	2.14	2.16	2.12	2.12	2.12	0.95%	39,300
Sep 25, 2026	2.17	2.17	2.10	2.10	2.10	-3.23%	105,600
Sep 24, 2026	2.14	2.18	2.12	2.17	2.17	1.40%	117,700
Sep 23, 2026	2.11	2.14	2.11	2.14	2.14	1.90%	46,900
Sep 22, 2026	2.18	2.18	2.10	2.10	2.10	-4.11%	315,800
Sep 21, 2026	2.19	2.20	2.18	2.19	2.19	-0.45%	83,400
Sep 18, 2026	2.22	2.22	2.20	2.20	2.20	-	54,200
Sep 17, 2026	2.20	2.21	2.19	2.20	2.20	0.92%	13,700
Sep 16, 2026	2.21	2.22	2.18	2.18	2.18	-1.80%	178,600
Sep 15, 2026	2.21	2.22	2.21	2.22	2.22	-	35,800
Sep 14, 2026	2.22	2.23	2.21	2.22	2.22	-	52,500
Sep 11, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	67,100
Sep 10, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	137,700
Sep 9, 2026	2.27	2.28	2.27	2.28	2.28	0.44%	4,100
Sep 8, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	9,600
Sep 7, 2026	2.28	2.28	2.26	2.26	2.26	-1.31%	52,300
Sep 4, 2026	2.27	2.29	2.27	2.29	2.29	0.44%	16,700
Sep 3, 2026	2.28	2.28	2.27	2.28	2.28	-	19,000
Sep 2, 2026	2.27	2.28	2.27	2.28	2.28	-	20,700
Sep 1, 2026	2.29	2.30	2.28	2.28	2.28	-0.87%	31,300
Aug 31, 2026	2.28	2.30	2.27	2.30	2.30	0.88%	63,700
Aug 28, 2026	2.29	2.29	2.28	2.28	2.28	-0.44%	20,600
Aug 27, 2026	2.28	2.29	2.28	2.29	2.29	0.44%	42,100
Aug 26, 2026	2.28	2.29	2.28	2.28	2.28	-	26,700
Aug 25, 2026	2.29	2.29	2.28	2.28	2.28	-0.44%	41,700
Aug 24, 2026	2.31	2.31	2.29	2.29	2.29	-	37,400
Aug 21, 2026	2.30	2.30	2.28	2.29	2.29	-0.43%	24,900