SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	2.37	2.37	2.29	2.30	2.30	0.80%	40,900
Aug 19, 2026	2.36	2.38	2.36	2.38	2.28	1.28%	117,800
Aug 18, 2026	2.36	2.36	2.35	2.35	2.25	-0.42%	39,800
Aug 17, 2026	2.33	2.36	2.33	2.36	2.26	0.85%	153,700
Aug 14, 2026	2.31	2.34	2.31	2.34	2.24	1.30%	82,100
Aug 13, 2026	2.31	2.31	2.31	2.31	2.21	0.43%	14,400
Aug 12, 2026	2.30	2.33	2.30	2.30	2.20	-0.43%	75,200
Aug 11, 2026	2.31	2.32	2.29	2.31	2.21	1.32%	100,400
Aug 7, 2026	2.33	2.33	2.28	2.28	2.19	-1.30%	122,300
Aug 6, 2026	2.40	2.40	2.31	2.31	2.21	-3.75%	91,000
Aug 5, 2026	2.38	2.40	2.38	2.40	2.30	1.27%	30,100
Aug 4, 2026	2.37	2.38	2.37	2.37	2.27	0.42%	17,100
Aug 3, 2026	2.35	2.36	2.34	2.36	2.26	0.43%	28,000
Jul 31, 2026	2.35	2.35	2.35	2.35	2.25	0.43%	2,200
Jul 30, 2026	2.33	2.34	2.32	2.34	2.24	0.43%	22,900
Jul 29, 2026	2.33	2.33	2.31	2.33	2.23	0.87%	50,800
Jul 28, 2026	2.31	2.32	2.29	2.31	2.21	-0.86%	57,100
Jul 27, 2026	2.35	2.35	2.33	2.33	2.23	-	29,200
Jul 24, 2026	2.34	2.35	2.33	2.33	2.23	-0.85%	36,100
Jul 23, 2026	2.35	2.35	2.35	2.35	2.25	-0.42%	3,200
Jul 22, 2026	2.37	2.37	2.36	2.36	2.26	-0.42%	4,100
Jul 21, 2026	2.35	2.37	2.33	2.37	2.27	0.42%	20,600
Jul 20, 2026	2.34	2.36	2.34	2.36	2.26	-	15,300
Jul 17, 2026	2.32	2.37	2.32	2.36	2.26	1.72%	134,200
Jul 16, 2026	2.28	2.32	2.28	2.32	2.22	1.75%	30,700
Jul 15, 2026	2.29	2.29	2.28	2.28	2.19	-0.44%	119,800
Jul 14, 2026	2.32	2.32	2.29	2.29	2.20	-1.29%	99,100
Jul 13, 2026	2.33	2.33	2.32	2.32	2.22	-0.43%	26,100
Jul 10, 2026	2.34	2.35	2.33	2.33	2.23	-	26,900
Jul 9, 2026	2.35	2.35	2.33	2.33	2.23	-	26,500
Jul 8, 2026	2.34	2.34	2.33	2.33	2.23	-0.43%	5,600
Jul 7, 2026	2.33	2.34	2.33	2.34	2.24	0.43%	9,400
Jul 6, 2026	2.32	2.33	2.32	2.33	2.23	0.43%	28,300
Jul 3, 2026	2.32	2.32	2.32	2.32	2.22	0.43%	1,200
Jul 2, 2026	2.29	2.31	2.28	2.31	2.21	1.32%	28,800
Jul 1, 2026	2.27	2.28	2.26	2.28	2.19	0.44%	34,300
Jun 30, 2026	2.28	2.28	2.27	2.27	2.18	-	17,400
Jun 29, 2026	2.28	2.28	2.26	2.27	2.18	-	8,200
Jun 26, 2026	2.28	2.28	2.27	2.27	2.18	-0.44%	130,100