SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.625	0.625	0.625	0.625	0.603	484,400
2025-08-01	0.630	0.630	0.625	0.630	0.608	731,000
2025-07-31	0.620	0.630	0.620	0.630	0.608	823,000
2025-07-30	0.630	0.630	0.620	0.620	0.598	579,900
2025-07-29	0.630	0.635	0.630	0.635	0.612	684,500
2025-07-28	0.625	0.635	0.625	0.635	0.612	635,400
2025-07-25	0.625	0.630	0.625	0.630	0.608	457,200
2025-07-24	0.625	0.630	0.625	0.630	0.608	448,000
2025-07-23	0.630	0.630	0.625	0.630	0.608	831,000
2025-07-22	0.625	0.630	0.625	0.630	0.608	885,500
2025-07-21	0.625	0.625	0.625	0.625	0.603	421,500
2025-07-18	0.625	0.625	0.625	0.625	0.603	790,000
2025-07-17	0.630	0.630	0.625	0.630	0.608	705,100
2025-07-16	0.630	0.630	0.625	0.630	0.608	722,500
2025-07-15	0.630	0.630	0.625	0.630	0.608	762,500
2025-07-14	0.625	0.630	0.625	0.630	0.608	667,600
2025-07-11	0.630	0.630	0.625	0.625	0.603	512,800
2025-07-10	0.620	0.630	0.620	0.630	0.608	781,400
2025-07-09	0.620	0.625	0.620	0.620	0.598	751,200
2025-07-08	0.615	0.620	0.615	0.620	0.598	400,700
2025-07-07	0.615	0.620	0.610	0.620	0.598	611,400
2025-07-04	0.620	0.620	0.615	0.615	0.593	839,600
2025-07-03	0.615	0.620	0.615	0.620	0.598	728,600
2025-07-02	0.615	0.620	0.615	0.615	0.593	646,800
2025-07-01	0.615	0.620	0.615	0.615	0.593	821,500
2025-06-30	0.615	0.620	0.615	0.615	0.593	636,400
2025-06-26	0.620	0.620	0.615	0.615	0.593	563,600
2025-06-25	0.615	0.620	0.615	0.615	0.593	659,600
2025-06-24	0.620	0.620	0.615	0.615	0.593	629,900
2025-06-23	0.615	0.620	0.615	0.620	0.598	591,500
2025-06-20	0.620	0.620	0.615	0.620	0.598	704,000
2025-06-19	0.620	0.625	0.620	0.620	0.598	781,000
2025-06-18	0.615	0.620	0.615	0.620	0.598	623,700
2025-06-17	0.620	0.620	0.615	0.615	0.593	811,800
2025-06-16	0.620	0.620	0.615	0.620	0.598	717,800
2025-06-13	0.615	0.620	0.610	0.620	0.598	742,600
2025-06-12	0.615	0.620	0.615	0.615	0.593	662,300
2025-06-11	0.615	0.620	0.615	0.615	0.593	955,100
2025-06-10	0.615	0.620	0.615	0.615	0.593	257,800
2025-06-09	0.620	0.620	0.615	0.615	0.593	775,700
2025-06-06	0.615	0.620	0.615	0.620	0.598	658,900
2025-06-05	0.620	0.620	0.615	0.615	0.593	412,000
2025-06-04	0.620	0.620	0.615	0.620	0.598	461,000
2025-06-03	0.615	0.620	0.615	0.620	0.598	615,200
2025-05-30	0.620	0.620	0.615	0.615	0.593	576,900
2025-05-29	0.620	0.620	0.615	0.615	0.593	765,800
2025-05-28	0.615	0.620	0.615	0.620	0.598	747,500
2025-05-27	0.615	0.620	0.610	0.615	0.593	904,200
2025-05-26	0.615	0.615	0.610	0.615	0.593	1,040,500
2025-05-23	0.610	0.615	0.610	0.615	0.593	730,500
2025-05-22	0.610	0.610	0.610	0.610	0.588	600,000
2025-05-21	0.610	0.615	0.610	0.610	0.588	757,500
2025-05-20	0.615	0.615	0.610	0.615	0.593	704,100
2025-05-19	0.620	0.620	0.605	0.615	0.593	758,200
2025-05-16	0.615	0.615	0.615	0.615	0.593	843,000
2025-05-15	0.615	0.615	0.615	0.615	0.593	740,000
2025-05-14	0.615	0.615	0.615	0.615	0.593	892,500
2025-05-13	0.615	0.620	0.615	0.615	0.593	882,800
2025-05-09	0.615	0.615	0.610	0.615	0.593	654,000
2025-05-08	0.615	0.615	0.615	0.615	0.593	714,500

← NewerPage 6 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.