SEG International Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.635	0.635	0.635	0.635	0.635	1,063,600
2026-10-22	0.635	0.635	0.635	0.635	0.635	800,200
2026-10-21	0.640	0.640	0.635	0.635	0.635	820,300
2026-10-20	0.625	0.640	0.625	0.640	0.640	1,123,800
2026-10-19	0.625	0.630	0.625	0.630	0.630	938,700
2026-10-16	0.625	0.630	0.625	0.630	0.630	1,112,400
2026-10-15	0.625	0.630	0.625	0.630	0.630	1,021,300
2026-10-14	0.625	0.630	0.625	0.630	0.630	813,600
2026-10-13	0.625	0.630	0.625	0.630	0.630	906,600
2026-10-12	0.630	0.630	0.625	0.630	0.630	999,100
2026-10-09	0.630	0.630	0.625	0.630	0.630	968,600
2026-10-08	0.630	0.630	0.625	0.630	0.630	1,053,900
2026-10-07	0.630	0.630	0.625	0.630	0.630	870,300
2026-10-06	0.630	0.630	0.625	0.630	0.630	1,253,400
2026-10-05	0.635	0.635	0.630	0.630	0.630	995,900
2026-10-02	0.635	0.635	0.635	0.635	0.635	805,000
2026-10-01	0.635	0.635	0.630	0.635	0.635	1,460,000
2026-09-30	0.635	0.640	0.630	0.635	0.635	1,326,000
2026-09-29	0.640	0.640	0.630	0.635	0.635	1,315,200
2026-09-28	0.635	0.640	0.630	0.640	0.640	1,314,700
2026-09-25	0.635	0.635	0.630	0.635	0.635	1,185,800
2026-09-24	0.630	0.635	0.630	0.635	0.635	1,284,900
2026-09-23	0.635	0.635	0.630	0.630	0.630	1,361,400

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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