SEG International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.615	0.615	0.610	0.615	0.593	1,000,300
2025-05-06	0.610	0.615	0.610	0.615	0.593	668,500
2025-05-05	0.610	0.615	0.605	0.615	0.593	784,000
2025-05-02	0.610	0.615	0.605	0.610	0.588	946,800
2025-04-30	0.610	0.615	0.605	0.615	0.593	671,800
2025-04-29	0.610	0.615	0.610	0.615	0.593	633,300
2025-04-28	0.620	0.620	0.605	0.610	0.588	2,205,300
2025-04-25	0.615	0.620	0.615	0.620	0.598	546,200
2025-04-24	0.615	0.615	0.615	0.615	0.593	828,200
2025-04-23	0.615	0.615	0.615	0.615	0.593	559,500
2025-04-22	0.615	0.615	0.615	0.615	0.593	555,500
2025-04-21	0.620	0.620	0.615	0.615	0.593	604,900
2025-04-18	0.615	0.620	0.610	0.620	0.598	664,100
2025-04-17	0.615	0.620	0.615	0.615	0.593	953,500
2025-04-16	0.620	0.620	0.615	0.615	0.593	526,600
2025-04-15	0.620	0.620	0.615	0.620	0.598	320,300
2025-04-14	0.615	0.620	0.610	0.615	0.593	1,012,200
2025-04-11	0.610	0.615	0.610	0.615	0.593	492,700
2025-04-10	0.615	0.615	0.610	0.615	0.593	289,100
2025-04-09	0.615	0.615	0.610	0.615	0.593	960,400
2025-04-08	0.615	0.620	0.610	0.615	0.593	476,100
2025-04-07	0.620	0.620	0.610	0.615	0.593	1,368,900
2025-04-04	0.615	0.625	0.615	0.625	0.603	737,600
2025-04-03	0.610	0.620	0.610	0.620	0.598	1,226,700
2025-04-02	0.630	0.630	0.610	0.615	0.593	1,787,800
2025-03-28	0.615	0.630	0.615	0.630	0.608	1,238,200
2025-03-27	0.620	0.625	0.615	0.615	0.593	1,184,000
2025-03-26	0.625	0.625	0.620	0.620	0.598	1,233,400
2025-03-25	0.625	0.625	0.615	0.625	0.603	1,165,100
2025-03-24	0.625	0.625	0.620	0.625	0.603	1,142,600
2025-03-21	0.620	0.625	0.620	0.625	0.603	1,119,600
2025-03-20	0.620	0.625	0.620	0.625	0.603	1,170,200
2025-03-19	0.620	0.620	0.620	0.620	0.598	1,139,000
2025-03-17	0.620	0.620	0.620	0.620	0.598	1,245,500
2025-03-14	0.620	0.620	0.615	0.620	0.598	1,207,300
2025-03-13	0.620	0.625	0.620	0.620	0.598	1,334,200
2025-03-12	0.620	0.625	0.620	0.620	0.598	1,253,300
2025-03-11	0.625	0.625	0.620	0.620	0.598	1,086,700
2025-03-10	0.620	0.625	0.620	0.625	0.603	1,380,600
2025-03-07	0.625	0.625	0.620	0.620	0.598	1,420,500
2025-03-06	0.625	0.630	0.625	0.625	0.603	1,607,700
2025-03-05	0.620	0.625	0.620	0.625	0.603	1,518,700
2025-03-04	0.620	0.620	0.620	0.620	0.598	1,420,000
2025-03-03	0.610	0.620	0.610	0.620	0.598	1,641,700
2025-02-28	0.615	0.615	0.610	0.610	0.588	1,271,000
2025-02-27	0.615	0.615	0.610	0.610	0.588	1,127,300
2025-02-26	0.610	0.625	0.610	0.615	0.593	1,347,600
2025-02-25	0.610	0.615	0.610	0.610	0.588	1,127,700
2025-02-24	0.610	0.610	0.610	0.610	0.588	1,115,600
2025-02-21	0.610	0.610	0.605	0.610	0.588	1,357,200
2025-02-20	0.610	0.610	0.605	0.610	0.588	1,332,900
2025-02-19	0.605	0.615	0.605	0.610	0.588	1,342,400
2025-02-18	0.610	0.610	0.605	0.610	0.588	1,258,100
2025-02-17	0.615	0.615	0.615	0.615	0.593	1,180,000
2025-02-14	0.615	0.615	0.610	0.615	0.593	1,191,000
2025-02-13	0.615	0.620	0.610	0.615	0.593	1,274,000
2025-02-12	0.625	0.625	0.615	0.620	0.598	1,261,000
2025-02-10	0.615	0.625	0.615	0.625	0.603	1,030,400
2025-02-07	0.630	0.630	0.620	0.620	0.598	1,232,700
2025-02-06	0.635	0.635	0.630	0.635	0.603	902,500

← NewerPage 7 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.