Skip to main content
Seacera Group Berhad (KLSE:SEACERA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
+0.0250 (71.43%)
At close: Jun 9, 2025

Seacera Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.040.060.040.060.0671.43%22,187,600
Jun 6, 20250.060.060.030.040.04-46.15%21,484,100
Jun 5, 20250.060.070.050.070.0718.18%3,049,600
Jun 4, 20250.100.150.040.060.06-64.52%9,216,800
Jun 3, 20250.150.160.150.160.16-35,500
May 30, 20250.150.160.140.160.163.33%94,000
May 29, 20250.150.150.080.150.15-6.25%101,100
May 28, 20250.160.160.160.160.163.23%21,600
May 27, 20250.150.160.150.160.16-3.13%45,000
May 26, 20250.160.160.160.160.16-3.03%21,200
May 23, 20250.170.170.170.170.176.45%1,000
May 22, 20250.160.170.160.160.16-3.13%107,000
May 21, 20250.160.160.160.160.163.23%2,500
May 20, 20250.150.160.150.160.16-3.13%158,500
May 19, 20250.160.160.160.160.16-12,000
May 16, 20250.160.160.160.160.16-80,500
May 15, 20250.160.160.160.160.163.23%10,800
May 14, 20250.160.160.160.160.16-3.13%18,000
May 13, 20250.160.160.160.160.16-3.03%178,200
May 9, 20250.160.170.160.170.173.13%48,700
May 7, 20250.160.160.160.160.16-3.03%16,000
May 6, 20250.170.170.170.170.17-100
May 5, 20250.160.170.160.170.17-57,600
May 2, 20250.170.170.170.170.17-10,000
Apr 28, 20250.160.170.160.170.17-17,000
Apr 25, 20250.160.170.160.170.17-35,300
Apr 24, 20250.160.170.160.170.17-77,700
Apr 23, 20250.160.170.160.170.17-2.94%17,600
Apr 22, 20250.160.170.160.170.17-41,400
Apr 18, 20250.160.170.160.170.173.03%112,000
Apr 17, 20250.160.170.160.170.17-2.94%27,000
Apr 16, 20250.160.170.160.170.17-101,300
Apr 14, 20250.160.170.160.170.17-41,200
Apr 11, 20250.170.170.160.170.17-28,200
Apr 10, 20250.190.190.160.170.176.25%10,868,000
Apr 9, 20250.170.180.160.160.16-5.88%10,917,400
Apr 8, 20250.170.170.160.170.173.03%41,000
Apr 7, 20250.170.170.160.170.17-5.71%105,300
Apr 4, 20250.170.180.170.180.18-10,619,500
Apr 3, 20250.170.180.160.180.182.94%73,200
Apr 2, 20250.170.170.160.170.17-5.56%72,500
Mar 28, 20250.190.190.180.180.18-10,631,900
Mar 27, 20250.180.190.170.180.182.86%141,200
Mar 26, 20250.180.180.170.180.18-32,700
Mar 25, 20250.170.180.170.180.18-2.78%18,200
Mar 20, 20250.160.180.160.180.18-45,100
Mar 19, 20250.160.190.160.180.18-2.70%12,500
Mar 17, 20250.180.190.180.190.198.82%12,000
Mar 14, 20250.160.170.160.170.17-12,300
Mar 13, 20250.170.170.170.170.17-2,000
Mar 11, 20250.160.170.160.170.17-2.86%26,800
Mar 10, 20250.160.180.160.180.189.37%32,600
Mar 7, 20250.160.160.160.160.16-8.57%33,300
Mar 5, 20250.160.180.160.180.18-32,000
Mar 4, 20250.170.180.160.180.18-38,000
Mar 3, 20250.180.180.160.180.182.94%4,500
Feb 28, 20250.170.180.170.170.17-471,800
Feb 27, 20250.160.170.160.170.17-29,400
Feb 26, 20250.170.180.170.170.17-2.86%12,000
Feb 25, 20250.170.180.170.180.18-2.78%70,700
Feb 24, 20250.170.180.170.180.18-131,000
Feb 20, 20250.180.180.180.180.182.86%13,000
Feb 19, 20250.170.180.170.180.18-2.78%27,300
Feb 18, 20250.170.190.170.180.18-313,000
Feb 17, 20250.180.180.180.180.18-15,500
Feb 12, 20250.180.180.180.180.18-2.70%123,300
Feb 10, 20250.180.190.180.190.195.71%3,747,500
Feb 7, 20250.170.180.170.180.18-2.78%134,000
Feb 6, 20250.180.180.180.180.182.86%31,500
Feb 5, 20250.170.180.170.180.18-24,400
Feb 4, 20250.180.180.180.180.18-2.78%8,000
Jan 31, 20250.180.180.180.180.182.86%27,000
Jan 28, 20250.170.180.170.180.18-100,000
Jan 24, 20250.170.180.170.180.18-18,800
Jan 23, 20250.180.180.180.180.18-2.78%403,200
Jan 22, 20250.170.180.170.180.18-13,500
Jan 21, 20250.180.180.180.180.182.86%1,200
Jan 20, 20250.180.180.180.180.18-2.78%426,300
Jan 17, 20250.180.180.180.180.18-131,000
Jan 16, 20250.180.180.180.180.18-124,600
Jan 15, 20250.180.180.180.180.18-2.70%103,600
Jan 14, 20250.180.190.180.190.19-19,000
Jan 13, 20250.180.190.180.190.19-2.63%116,100
Jan 10, 20250.190.190.190.190.19-8,000
Jan 9, 20250.190.190.190.190.19-10,000
Jan 8, 20250.180.190.180.190.195.56%119,000
Jan 7, 20250.180.190.180.180.18-5.26%15,000
Jan 6, 20250.190.190.190.190.192.70%1,500
Jan 3, 20250.200.200.190.190.19-7.50%89,000
Dec 30, 20240.190.200.190.200.20-2,000
Dec 24, 20240.190.200.180.200.20-5,800
Dec 23, 20240.190.200.190.200.20-32,000
Dec 20, 20240.190.200.190.200.208.11%249,100
Dec 19, 20240.180.190.180.190.19-87,100
Dec 18, 20240.180.190.180.190.192.78%8,000
Dec 17, 20240.180.190.180.180.18-5.26%166,300
Dec 16, 20240.180.190.180.190.19-2.56%102,400
Dec 13, 20240.200.200.180.200.202.63%8,600
Dec 12, 20240.210.210.190.190.19-9.52%1,846,000
Dec 11, 20240.200.210.190.210.21-4.55%2,106,700