KLSE:SEALINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,109,100
Apr 28, 2026	0.34	0.35	0.34	0.34	0.34	-	1,287,300
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	-	994,500
Apr 24, 2026	0.35	0.35	0.34	0.34	0.34	-	798,800
Apr 23, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	391,900
Apr 22, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	963,700
Apr 21, 2026	0.34	0.35	0.34	0.34	0.34	-	1,170,200
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,663,900
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	2,009,400
Apr 16, 2026	0.35	0.35	0.34	0.35	0.35	-	1,654,100
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	1,279,900
Apr 14, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	4,361,100
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,522,300
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	837,500
Apr 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	858,100
Apr 8, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	3,717,200
Apr 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	443,500
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	858,800
Apr 3, 2026	0.30	0.30	0.29	0.30	0.30	-	359,400
Apr 2, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	280,200
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	439,500
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	395,400
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,155,300
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	172,400
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	411,000
Mar 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	432,300
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,010,500
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	619,300
Mar 18, 2026	0.31	0.32	0.31	0.31	0.31	-	1,567,600
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	1,684,100
Mar 16, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	3,388,000
Mar 13, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	2,330,500
Mar 12, 2026	0.28	0.29	0.28	0.28	0.28	-	931,600
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-	588,200
Mar 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	667,800
Mar 9, 2026	0.29	0.30	0.28	0.29	0.29	-	1,985,800
Mar 6, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	1,368,600
Mar 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	828,900
Mar 4, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	2,436,200
Mar 3, 2026	0.29	0.29	0.28	0.28	0.28	-	1,319,600
Mar 2, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	2,021,400
Feb 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,011,100
Feb 26, 2026	0.31	0.31	0.29	0.31	0.31	-	2,415,000
Feb 25, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	866,600
Feb 24, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	921,500
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	773,500
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,315,500
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-	1,951,400
Feb 16, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	5,115,500
Feb 13, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	1,262,100
Feb 12, 2026	0.29	0.30	0.28	0.29	0.29	-	2,698,700
Feb 11, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	1,095,000
Feb 10, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	2,734,800
Feb 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,778,300
Feb 6, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	2,506,600
Feb 5, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	819,400
Feb 4, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	2,490,300
Feb 3, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	4,034,900
Jan 30, 2026	0.30	0.31	0.30	0.30	0.30	-	2,098,100
Jan 29, 2026	0.30	0.31	0.29	0.30	0.30	-	4,245,900
Jan 28, 2026	0.27	0.30	0.27	0.30	0.30	11.11%	9,458,800
Jan 27, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	3,622,100
Jan 26, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	6,057,200
Jan 23, 2026	0.27	0.29	0.26	0.27	0.27	-	8,326,400
Jan 22, 2026	0.31	0.31	0.26	0.27	0.27	-13.11%	9,132,000
Jan 21, 2026	0.37	0.38	0.26	0.31	0.31	-16.44%	29,015,900
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	-	3,061,300
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	3,859,100
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	4,014,200
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	5,079,900
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	-	2,864,900
Jan 13, 2026	0.37	0.37	0.36	0.37	0.37	-	2,296,000
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-	6,936,100
Jan 9, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	6,360,400
Jan 8, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	6,837,400
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	2,135,900
Jan 6, 2026	0.35	0.35	0.34	0.34	0.34	-	2,920,000
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	5,480,100
Jan 2, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	6,261,900
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	4,629,700
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	3,428,000
Dec 29, 2025	0.29	0.32	0.29	0.31	0.31	6.90%	6,428,300
Dec 26, 2025	0.29	0.30	0.29	0.29	0.29	-	1,242,000
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	2,137,000
Dec 23, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,790,100
Dec 22, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	1,662,000
Dec 19, 2025	0.29	0.29	0.28	0.29	0.29	-	1,088,500
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	3,082,200
Dec 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	3,432,500
Dec 16, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	2,630,500
Dec 15, 2025	0.29	0.30	0.29	0.29	0.29	-	2,197,400
Dec 12, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	4,050,300
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	-	2,180,500
Dec 10, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	2,549,000
Dec 9, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	1,907,200
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	2,474,900
Dec 5, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	2,088,300
Dec 4, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	1,910,600
Dec 3, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	2,740,900
Dec 2, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	2,855,200