Skip to main content
Seal Incorporated Berhad (KLSE:SEAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.690
+0.025 (3.76%)
At close: Apr 28, 2026

Seal Incorporated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.680.650.670.67-2.21%7,400
Apr 24, 20260.670.680.660.680.683.82%369,800
Apr 23, 20260.660.680.650.660.66-2.96%87,500
Apr 22, 20260.680.680.670.680.683.05%137,000
Apr 21, 20260.650.680.650.660.66-2.24%13,500
Apr 20, 20260.670.670.640.670.674.69%395,500
Apr 17, 20260.660.660.640.640.64-25,400
Apr 16, 20260.660.660.640.640.64-2.29%35,500
Apr 15, 20260.650.660.640.660.663.15%156,700
Apr 14, 20260.640.640.640.640.64-20,100
Apr 13, 20260.640.640.640.640.64-1,000
Apr 10, 20260.640.660.630.640.64-15,900
Apr 9, 20260.650.650.640.640.64-2.31%53,800
Apr 8, 20260.650.660.640.650.65-0.76%54,000
Apr 7, 20260.650.680.650.660.66-36,500
Apr 6, 20260.670.680.660.660.66-196,800
Apr 3, 20260.650.670.640.660.66-64,400
Apr 2, 20260.650.660.650.660.663.97%432,700
Apr 1, 20260.610.650.600.630.631.61%130,600
Mar 31, 20260.620.630.620.620.620.81%303,800
Mar 30, 20260.630.630.610.620.62-1.60%123,200
Mar 27, 20260.630.630.600.630.63-0.79%63,100
Mar 26, 20260.620.630.610.630.633.28%8,900
Mar 25, 20260.610.630.610.610.61-53,000
Mar 24, 20260.630.630.600.610.61-4.69%108,200
Mar 19, 20260.640.640.640.640.64-5,000
Mar 18, 20260.650.650.640.640.64-0.78%12,900
Mar 17, 20260.650.650.650.650.650.78%18,100
Mar 16, 20260.650.650.640.640.64-0.78%45,000
Mar 13, 20260.640.650.640.650.65-60,100
Mar 12, 20260.630.650.630.650.651.57%162,100
Mar 11, 20260.640.650.630.640.640.79%93,700
Mar 10, 20260.630.640.630.630.635.00%114,400
Mar 9, 20260.620.620.590.600.60-4.00%249,800
Mar 6, 20260.620.630.620.630.63-17,000
Mar 5, 20260.630.630.620.630.630.81%74,000
Mar 4, 20260.640.640.620.620.62-1.59%56,200
Mar 3, 20260.640.640.630.630.63-1.56%125,200
Mar 2, 20260.640.640.630.640.640.79%67,400
Feb 27, 20260.660.660.640.640.64-0.78%20,000
Feb 26, 20260.650.650.640.640.64-25,400
Feb 25, 20260.640.650.640.640.642.40%30,200
Feb 24, 20260.640.640.620.630.63-2.34%21,000
Feb 23, 20260.650.650.630.640.64-0.78%16,000
Feb 20, 20260.630.650.630.650.650.78%3,600
Feb 19, 20260.630.640.620.640.643.23%25,600
Feb 16, 20260.630.650.620.620.62-1.59%39,900
Feb 13, 20260.640.640.630.630.63-52,500
Feb 12, 20260.640.650.630.630.63-134,000
Feb 11, 20260.590.630.590.630.635.00%816,900
Feb 10, 20260.610.610.590.600.60-2.44%129,000
Feb 9, 20260.600.620.600.620.623.36%75,200
Feb 6, 20260.600.620.600.600.601.71%119,100
Feb 5, 20260.590.600.580.590.59-1.68%546,700
Feb 4, 20260.610.610.590.600.60-434,000
Feb 3, 20260.620.620.590.600.60-3.25%192,500
Jan 30, 20260.620.620.600.620.62-541,300
Jan 29, 20260.630.630.610.620.62-0.81%335,300
Jan 28, 20260.630.640.620.620.62-356,200
Jan 27, 20260.630.630.620.620.62-216,200
Jan 26, 20260.610.630.610.620.622.48%237,900
Jan 23, 20260.590.620.590.610.612.54%84,000
Jan 22, 20260.610.610.580.590.59-1.67%760,300
Jan 21, 20260.600.630.600.600.60-1.64%506,000
Jan 20, 20260.590.620.590.610.613.39%233,700
Jan 19, 20260.620.620.570.590.59-4.07%1,550,600
Jan 16, 20260.640.640.610.620.62-4.65%996,700
Jan 15, 20260.680.680.640.650.65-4.44%744,300
Jan 14, 20260.670.680.660.680.68-476,000
Jan 13, 20260.690.690.670.680.68-2.17%410,000
Jan 12, 20260.700.700.690.690.69-0.72%102,200
Jan 9, 20260.700.700.690.700.70-372,300
Jan 8, 20260.720.720.700.700.70-0.71%141,300
Jan 7, 20260.710.730.700.700.70-2.78%42,500
Dec 31, 20250.700.720.700.720.723.60%34,000
Dec 30, 20250.700.720.700.700.70-0.71%2,200
Dec 29, 20250.710.710.690.700.70-0.71%224,600
Dec 26, 20250.720.720.710.710.71-2.76%59,700
Dec 24, 20250.710.730.710.730.732.84%43,000
Dec 23, 20250.730.730.710.710.71-2.76%1,100
Dec 19, 20250.700.730.700.730.73-2,000
Dec 18, 20250.710.730.700.730.73-97,800
Dec 17, 20250.710.730.710.730.73-0.68%3,000
Dec 16, 20250.720.730.720.730.733.55%20,000
Dec 15, 20250.720.720.710.710.71-4.08%251,600
Dec 12, 20250.720.740.720.740.742.80%3,000
Dec 11, 20250.720.720.720.720.72-8,500
Dec 9, 20250.720.720.710.720.72-1.38%51,200
Dec 8, 20250.720.730.720.730.731.40%11,000
Dec 5, 20250.710.730.710.720.72-85,500
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