SEG International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.640	0.650	0.640	0.650	0.607	4,500
2024-01-11	0.640	0.650	0.640	0.650	0.607	22,100
2024-01-10	0.640	0.650	0.640	0.650	0.607	2,200
2024-01-09	0.650	0.650	0.650	0.650	0.607	1,600
2024-01-05	0.640	0.655	0.640	0.650	0.607	19,900
2024-01-02	0.645	0.650	0.645	0.650	0.607	25,400
2023-12-29	0.645	0.655	0.645	0.650	0.607	26,800
2023-12-19	0.645	0.650	0.640	0.650	0.607	143,500
2023-12-14	0.645	0.660	0.645	0.650	0.607	18,100
2023-12-13	0.650	0.650	0.650	0.650	0.607	678,800
2023-12-11	0.650	0.675	0.645	0.650	0.607	412,400
2023-12-08	0.650	0.650	0.650	0.650	0.607	526,800
2023-12-07	0.655	0.655	0.655	0.655	0.612	6,600
2023-12-06	0.650	0.655	0.645	0.650	0.607	820,000
2023-12-05	0.650	0.655	0.650	0.650	0.607	1,056,700
2023-12-01	0.650	0.650	0.650	0.650	0.607	100
2023-11-30	0.645	0.655	0.640	0.650	0.607	26,400
2023-11-29	0.660	0.660	0.645	0.645	0.602	20,100
2023-11-28	0.650	0.655	0.650	0.655	0.612	64,000
2023-11-27	0.650	0.655	0.650	0.655	0.612	99,000
2023-11-09	0.650	0.660	0.650	0.655	0.612	39,100
2023-11-01	0.650	0.655	0.645	0.655	0.612	345,500
2023-10-31	0.645	0.655	0.645	0.655	0.612	272,300
2023-10-30	0.645	0.660	0.645	0.655	0.612	17,600
2023-10-27	0.655	0.655	0.655	0.655	0.612	2,900
2023-10-25	0.650	0.655	0.650	0.655	0.612	6,000
2023-10-24	0.650	0.655	0.650	0.655	0.612	19,600
2023-10-17	0.645	0.660	0.645	0.655	0.612	11,500
2023-10-09	0.645	0.660	0.645	0.655	0.612	40,400
2023-10-05	0.650	0.660	0.650	0.655	0.612	3,600
2023-10-04	0.640	0.650	0.635	0.650	0.607	191,200
2023-10-03	0.640	0.660	0.640	0.655	0.612	25,800
2023-09-27	0.650	0.660	0.650	0.655	0.612	10,100
2023-09-25	0.650	0.660	0.640	0.660	0.616	5,200
2023-09-20	0.640	0.655	0.635	0.655	0.612	57,700
2023-09-19	0.650	0.660	0.645	0.655	0.612	142,400
2023-09-18	0.640	0.660	0.640	0.660	0.616	2,300
2023-09-13	0.640	0.660	0.635	0.655	0.612	9,800
2023-09-07	0.640	0.660	0.635	0.660	0.616	17,600
2023-09-01	0.640	0.690	0.625	0.655	0.612	13,500
2023-08-30	0.655	0.655	0.655	0.655	0.612	3,500
2023-08-22	0.655	0.655	0.655	0.655	0.612	14,600
2023-08-21	0.640	0.655	0.640	0.655	0.612	25,800
2023-08-16	0.655	0.655	0.655	0.655	0.612	1,900
2023-08-10	0.655	0.655	0.655	0.655	0.612	1,000
2023-08-08	0.650	0.690	0.650	0.655	0.612	15,500
2023-08-07	0.645	0.710	0.645	0.710	0.663	10,100
2023-08-04	0.655	0.655	0.655	0.655	0.612	4,000
2023-08-03	0.645	0.675	0.645	0.655	0.612	14,200
2023-08-01	0.710	0.710	0.690	0.690	0.632	13,200
2023-07-24	0.690	0.690	0.690	0.690	0.632	10,000
2023-07-21	0.690	0.690	0.690	0.690	0.632	5,000
2023-07-18	0.650	0.685	0.645	0.655	0.600	71,300
2023-07-17	0.655	0.685	0.650	0.655	0.600	22,000
2023-07-12	0.690	0.700	0.650	0.655	0.600	34,000
2023-07-10	0.650	0.690	0.650	0.690	0.632	29,300
2023-07-07	0.650	0.690	0.650	0.655	0.600	18,800
2023-07-06	0.650	0.665	0.650	0.655	0.600	15,700
2023-07-05	0.655	0.655	0.645	0.655	0.600	1,577,300
2023-07-03	0.655	0.655	0.655	0.655	0.600	8,300

← NewerPage 12 of 16 · 957 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0150 MYR
2025-08-19	0.0080 MYR
2025-02-07	0.0100 MYR
2024-08-19	0.0100 MYR
2023-08-02	0.0130 MYR
2023-01-11	0.0200 MYR
2022-06-21	0.0100 MYR
2022-01-14	0.0300 MYR
2020-11-16	0.0250 MYR
2019-12-02	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.