Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.62	0.63	0.62	0.63	0.63	-	17,000
Mar 5, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	74,000
Mar 4, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	56,200
Mar 3, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	125,200
Mar 2, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	67,400
Feb 27, 2026	0.66	0.66	0.64	0.64	0.64	-0.78%	20,000
Feb 26, 2026	0.65	0.65	0.64	0.64	0.64	-	25,400
Feb 25, 2026	0.64	0.65	0.64	0.64	0.64	2.40%	30,200
Feb 24, 2026	0.64	0.64	0.62	0.63	0.63	-2.34%	21,000
Feb 23, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	16,000
Feb 20, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	3,600
Feb 19, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	25,600
Feb 16, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	39,900
Feb 13, 2026	0.64	0.64	0.63	0.63	0.63	-	52,500
Feb 12, 2026	0.64	0.65	0.63	0.63	0.63	-	134,000
Feb 11, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	816,900
Feb 10, 2026	0.61	0.61	0.59	0.60	0.60	-2.44%	129,000
Feb 9, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	75,200
Feb 6, 2026	0.60	0.62	0.60	0.60	0.60	1.71%	119,100
Feb 5, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	546,700
Feb 4, 2026	0.61	0.61	0.59	0.60	0.60	-	434,000
Feb 3, 2026	0.62	0.62	0.59	0.60	0.60	-3.25%	192,500
Jan 30, 2026	0.62	0.62	0.60	0.62	0.62	-	541,300
Jan 29, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	335,300
Jan 28, 2026	0.63	0.64	0.62	0.62	0.62	-	356,200
Jan 27, 2026	0.63	0.63	0.62	0.62	0.62	-	216,200
Jan 26, 2026	0.61	0.63	0.61	0.62	0.62	2.48%	237,900
Jan 23, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	84,000
Jan 22, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	760,300
Jan 21, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	506,000
Jan 20, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	233,700
Jan 19, 2026	0.62	0.62	0.57	0.59	0.59	-4.07%	1,550,600
Jan 16, 2026	0.64	0.64	0.61	0.62	0.62	-4.65%	996,700
Jan 15, 2026	0.68	0.68	0.64	0.65	0.65	-4.44%	744,300
Jan 14, 2026	0.67	0.68	0.66	0.68	0.68	-	476,000
Jan 13, 2026	0.69	0.69	0.67	0.68	0.68	-2.17%	410,000
Jan 12, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	102,200
Jan 9, 2026	0.70	0.70	0.69	0.70	0.70	-	372,300
Jan 8, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	141,300
Jan 7, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	42,500
Dec 31, 2025	0.70	0.72	0.70	0.72	0.72	3.60%	34,000
Dec 30, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	2,200
Dec 29, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	224,600
Dec 26, 2025	0.72	0.72	0.71	0.71	0.71	-2.76%	59,700
Dec 24, 2025	0.71	0.73	0.71	0.73	0.73	2.84%	43,000
Dec 23, 2025	0.73	0.73	0.71	0.71	0.71	-2.76%	1,100
Dec 19, 2025	0.70	0.73	0.70	0.73	0.73	-	2,000
Dec 18, 2025	0.71	0.73	0.70	0.73	0.73	-	97,800
Dec 17, 2025	0.71	0.73	0.71	0.73	0.73	-0.68%	3,000
Dec 16, 2025	0.72	0.73	0.72	0.73	0.73	3.55%	20,000
Dec 15, 2025	0.72	0.72	0.71	0.71	0.71	-4.08%	251,600
Dec 12, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	3,000
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	-	8,500
Dec 9, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	51,200
Dec 8, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	11,000
Dec 5, 2025	0.71	0.73	0.71	0.72	0.72	-	85,500
Dec 4, 2025	0.72	0.72	0.71	0.72	0.72	1.42%	36,900
Dec 3, 2025	0.71	0.71	0.71	0.71	0.71	-	500
Dec 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	71,000
Dec 1, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	24,000
Nov 28, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	143,400
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	-	20,200
Nov 26, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	53,300
Nov 25, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	19,300
Nov 24, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	17,500
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	74,000
Nov 20, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	37,700
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	57,100
Nov 18, 2025	0.72	0.73	0.72	0.73	0.73	-	109,200
Nov 17, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	67,400
Nov 14, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	161,200
Nov 13, 2025	0.74	0.74	0.73	0.73	0.73	-	63,400
Nov 12, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	111,700
Nov 11, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	146,900
Nov 10, 2025	0.74	0.75	0.74	0.74	0.74	-	39,800
Nov 7, 2025	0.73	0.74	0.73	0.74	0.74	-	106,100
Nov 6, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	54,200
Nov 5, 2025	0.72	0.74	0.72	0.74	0.74	-	42,100
Nov 4, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	30,100
Nov 3, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	104,200
Oct 31, 2025	0.72	0.74	0.72	0.74	0.74	2.07%	91,000
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-	133,700
Oct 29, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	36,900
Oct 28, 2025	0.75	0.75	0.71	0.72	0.72	-3.36%	833,500
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-	31,600
Oct 24, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	80,100
Oct 23, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	56,200
Oct 22, 2025	0.75	0.76	0.74	0.75	0.75	-1.97%	145,800
Oct 21, 2025	0.76	0.76	0.75	0.76	0.76	-	357,600
Oct 17, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	287,700
Oct 16, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	757,400
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	219,400
Oct 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	252,000
Oct 13, 2025	0.75	0.76	0.75	0.76	0.76	-	204,500
Oct 10, 2025	0.75	0.78	0.75	0.76	0.76	2.01%	819,300
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	67,000
Oct 8, 2025	0.75	0.76	0.74	0.75	0.75	-	191,000
Oct 7, 2025	0.76	0.76	0.75	0.75	0.75	-	112,000
Oct 6, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	190,500
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	-0.67%	373,400