Skip to main content
Seal Incorporated Berhad (KLSE:SEAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.715
0.00 (0.00%)
At close: Dec 5, 2025

Seal Incorporated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.720.720.710.720.721.42%36,900
Dec 3, 20250.710.710.710.710.71-500
Dec 2, 20250.720.720.710.710.71-1.40%71,000
Dec 1, 20250.710.720.710.720.720.70%24,000
Nov 28, 20250.720.730.710.710.71-0.70%143,400
Nov 27, 20250.720.720.720.720.72-20,200
Nov 26, 20250.720.730.720.720.72-0.69%53,300
Nov 25, 20250.730.730.720.720.72-1.37%19,300
Nov 24, 20250.720.730.720.730.732.10%17,500
Nov 21, 20250.720.720.720.720.72-1.38%74,000
Nov 20, 20250.740.740.720.730.730.69%37,700
Nov 19, 20250.720.720.720.720.72-1.37%57,100
Nov 18, 20250.720.730.720.730.73-109,200
Nov 17, 20250.720.730.720.730.731.39%67,400
Nov 14, 20250.730.730.720.720.72-1.37%161,200
Nov 13, 20250.740.740.730.730.73-63,400
Nov 12, 20250.740.740.730.730.73-0.68%111,700
Nov 11, 20250.750.750.740.740.74-0.68%146,900
Nov 10, 20250.740.750.740.740.74-39,800
Nov 7, 20250.730.740.730.740.74-106,100
Nov 6, 20250.740.740.740.740.740.68%54,200
Nov 5, 20250.720.740.720.740.74-42,100
Nov 4, 20250.740.740.740.740.74-1.34%30,100
Nov 3, 20250.750.750.740.750.750.68%104,200
Oct 31, 20250.720.740.720.740.742.07%91,000
Oct 30, 20250.730.730.730.730.73-133,700
Oct 29, 20250.740.740.720.730.730.69%36,900
Oct 28, 20250.750.750.710.720.72-3.36%833,500
Oct 27, 20250.750.750.750.750.75-31,600
Oct 24, 20250.750.750.740.750.750.68%80,100
Oct 23, 20250.750.750.740.740.74-0.67%56,200
Oct 22, 20250.750.760.740.750.75-1.97%145,800
Oct 21, 20250.760.760.750.760.76-357,600
Oct 17, 20250.780.780.750.760.76-2.56%287,700
Oct 16, 20250.770.790.770.780.782.63%757,400
Oct 15, 20250.760.760.760.760.761.33%219,400
Oct 14, 20250.760.760.750.750.75-1.32%252,000
Oct 13, 20250.750.760.750.760.76-204,500
Oct 10, 20250.750.780.750.760.762.01%819,300
Oct 9, 20250.760.760.750.750.75-0.67%67,000
Oct 8, 20250.750.760.740.750.75-191,000
Oct 7, 20250.760.760.750.750.75-112,000
Oct 6, 20250.750.750.740.750.750.67%190,500
Oct 3, 20250.740.750.740.750.75-0.67%373,400
Oct 2, 20250.740.750.730.750.752.74%286,000
Oct 1, 20250.730.730.730.730.73-51,900
Sep 30, 20250.730.730.730.730.73-274,500
Sep 29, 20250.730.740.730.730.730.69%62,700
Sep 26, 20250.730.730.730.730.73-17,000
Sep 25, 20250.730.730.720.730.73-2.03%216,900
Sep 24, 20250.740.750.730.740.741.37%59,400
Sep 23, 20250.740.750.730.730.73-522,600
Sep 22, 20250.740.740.730.730.73-1.35%113,300
Sep 19, 20250.730.740.730.740.741.37%67,600
Sep 18, 20250.730.730.710.730.73-878,100
Sep 17, 20250.750.750.730.730.73-2.01%768,700
Sep 12, 20250.750.750.740.750.75-174,200
Sep 11, 20250.740.750.740.750.750.68%185,800
Sep 10, 20250.760.760.740.740.74-1.99%428,200
Sep 9, 20250.760.770.750.760.76-960,100
Sep 8, 20250.720.760.720.760.764.86%800,300
Sep 4, 20250.710.730.710.720.723.60%933,700
Sep 3, 20250.700.700.690.700.70-273,000
Sep 2, 20250.710.720.700.700.70-0.71%215,400
Aug 29, 20250.700.710.700.700.70-514,400
Aug 28, 20250.710.720.700.700.70-0.71%732,300
Aug 27, 20250.730.730.710.710.71-2.08%550,800
Aug 26, 20250.730.730.720.720.72-1.37%79,200
Aug 25, 20250.740.740.720.730.73-174,800
Aug 22, 20250.720.730.720.730.732.10%412,600
Aug 21, 20250.720.720.720.720.72-234,400
Aug 20, 20250.750.750.720.720.72-2.05%470,700
Aug 19, 20250.750.750.720.730.73-0.68%330,000
Aug 18, 20250.730.740.730.740.74-1.34%164,700
Aug 15, 20250.740.750.730.750.750.68%269,700
Aug 14, 20250.740.740.730.740.74-510,300
Aug 13, 20250.750.790.740.740.74-0.67%390,700
Aug 12, 20250.750.760.730.750.75-0.67%666,500
Aug 11, 20250.740.760.730.750.752.04%343,200
Aug 8, 20250.720.760.710.740.741.38%435,100
Aug 7, 20250.730.730.720.730.73-0.68%179,700
Aug 6, 20250.730.730.720.730.73-183,500
Aug 5, 20250.740.780.720.730.73-0.68%173,100
Aug 4, 20250.740.740.730.740.74-142,800
Aug 1, 20250.750.800.740.740.74-2.00%388,100
Jul 31, 20250.780.780.750.750.75-3.23%369,200
Jul 30, 20250.730.780.730.780.785.44%972,600
Jul 29, 20250.730.740.720.740.740.68%602,700
Jul 28, 20250.730.730.720.730.730.69%529,500
Jul 25, 20250.670.730.660.730.738.21%1,433,200
Jul 24, 20250.670.680.670.670.670.75%293,000
Jul 23, 20250.670.670.660.670.67-0.75%205,300
Jul 22, 20250.670.670.670.670.67-338,000
Jul 21, 20250.670.680.670.670.67-0.74%124,100
Jul 18, 20250.680.680.670.680.68-286,200
Jul 17, 20250.670.680.670.680.680.75%284,900
Jul 16, 20250.700.700.660.670.67-2.19%477,800
Jul 15, 20250.690.710.690.690.69-2.14%239,900
Jul 14, 20250.690.710.690.700.700.72%279,200
Jul 11, 20250.700.710.690.700.70-2.11%330,300