Skip to main content
SEG International Bhd (KLSE:SEG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.705
-0.005 (-0.70%)
At close: Dec 5, 2025

SEG International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.720.700.710.71-0.70%129,000
Dec 4, 20250.680.710.680.710.714.41%962,700
Dec 3, 20250.680.680.680.680.680.74%409,400
Dec 2, 20250.670.680.660.680.682.27%622,800
Dec 1, 20250.680.680.660.660.660.76%776,200
Nov 28, 20250.680.680.660.660.66-2.24%1,064,200
Nov 27, 20250.670.670.670.670.670.75%612,600
Nov 26, 20250.680.680.670.670.67-0.75%698,500
Nov 25, 20250.670.670.670.670.670.75%615,000
Nov 24, 20250.670.670.670.670.67-648,100
Nov 21, 20250.670.680.670.670.67-0.75%734,200
Nov 20, 20250.680.680.670.670.67-0.74%711,000
Nov 19, 20250.670.680.670.680.680.75%644,400
Nov 18, 20250.680.680.670.670.67-1.47%717,500
Nov 17, 20250.670.680.670.680.682.26%728,900
Nov 14, 20250.680.680.670.670.67-1.48%808,300
Nov 13, 20250.680.680.680.680.68-688,000
Nov 12, 20250.670.680.670.680.680.75%894,700
Nov 11, 20250.680.680.670.670.67-0.74%855,300
Nov 10, 20250.670.680.670.680.680.75%783,300
Nov 7, 20250.670.680.670.670.67-975,000
Nov 6, 20250.680.680.670.670.67-0.74%748,100
Nov 5, 20250.670.680.670.680.681.50%909,300
Nov 4, 20250.680.680.660.670.67-1.48%860,000
Nov 3, 20250.670.680.670.680.681.50%712,500
Oct 31, 20250.670.670.670.670.67-929,100
Oct 30, 20250.680.680.670.670.67-2.21%1,076,400
Oct 29, 20250.680.680.670.680.68-655,700
Oct 28, 20250.690.690.680.680.68-0.73%862,200
Oct 27, 20250.680.690.680.690.691.48%863,500
Oct 24, 20250.680.680.680.680.68-0.74%1,017,900
Oct 23, 20250.680.690.670.680.680.74%1,251,500
Oct 22, 20250.670.680.670.680.680.75%1,000,300
Oct 21, 20250.690.690.670.670.67-4.96%1,215,700
Oct 17, 20250.680.710.680.710.71-981,500
Oct 16, 20250.700.710.680.710.71-3.42%718,800
Oct 15, 20250.810.810.700.730.73-9.88%1,757,100
Oct 14, 20250.730.830.730.810.8111.72%566,300
Oct 13, 20250.680.730.680.730.736.62%1,151,600
Oct 10, 20250.670.680.670.680.682.26%1,115,500
Oct 9, 20250.660.670.660.670.671.53%780,500
Oct 8, 20250.660.660.640.660.66-1,325,600
Oct 7, 20250.650.660.650.660.660.77%1,151,700
Oct 6, 20250.650.650.650.650.650.78%955,000
Oct 3, 20250.650.650.650.650.65-1,369,200
Oct 2, 20250.640.650.640.650.650.78%1,564,200
Oct 1, 20250.640.640.640.640.640.79%997,100
Sep 30, 20250.630.640.630.640.640.79%1,040,700
Sep 29, 20250.630.630.630.630.630.80%1,104,800
Sep 26, 20250.630.630.630.630.63-1,115,000
Sep 25, 20250.620.630.620.630.630.81%1,061,600
Sep 24, 20250.620.630.620.620.62-1,129,600
Sep 23, 20250.620.620.620.620.620.81%1,077,000
Sep 22, 20250.620.620.610.620.62-0.81%1,057,600
Sep 19, 20250.620.620.620.620.620.81%1,421,000
Sep 18, 20250.620.620.620.620.62-974,100
Sep 17, 20250.620.620.610.620.62-908,900
Sep 12, 20250.610.620.610.620.62-0.81%1,341,400
Sep 11, 20250.620.620.610.620.620.81%975,700
Sep 10, 20250.620.620.610.620.62-770,500
Sep 9, 20250.620.620.610.620.62-0.81%1,067,300
Sep 8, 20250.620.620.620.620.620.81%945,000
Sep 4, 20250.620.620.620.620.62-848,500
Sep 3, 20250.620.620.620.620.62-860,000
Sep 2, 20250.630.630.620.620.62-1.60%942,000
Aug 29, 20250.620.630.620.630.63-790,200
Aug 28, 20250.630.630.620.630.63-852,900
Aug 27, 20250.620.630.620.630.63-0.79%987,800
Aug 26, 20250.630.630.620.630.630.80%750,200
Aug 25, 20250.630.630.620.630.63-839,300
Aug 22, 20250.630.630.630.630.63-946,200
Aug 21, 20250.630.630.630.630.63-0.79%690,800
Aug 20, 20250.630.630.620.630.63-771,600
Aug 19, 20250.630.630.630.630.63-943,300
Aug 18, 20250.630.630.630.630.620.80%643,900
Aug 15, 20250.630.630.620.630.62-0.79%1,030,000
Aug 14, 20250.630.630.630.630.620.80%798,400
Aug 13, 20250.630.630.630.630.62-363,300
Aug 12, 20250.630.630.630.630.62-630,000
Aug 11, 20250.630.630.630.630.62-0.79%769,100
Aug 8, 20250.630.630.630.630.62-466,900
Aug 7, 20250.630.630.630.630.620.80%465,800
Aug 6, 20250.630.630.630.630.62-0.79%731,600
Aug 5, 20250.630.630.630.630.620.80%854,700
Aug 4, 20250.630.630.630.630.62-0.79%484,400
Aug 1, 20250.630.630.630.630.62-731,000
Jul 31, 20250.620.630.620.630.621.61%823,000
Jul 30, 20250.630.630.620.620.61-2.36%579,900
Jul 29, 20250.630.640.630.640.63-684,500
Jul 28, 20250.630.640.630.640.630.79%635,400
Jul 25, 20250.630.630.630.630.62-457,200
Jul 24, 20250.630.630.630.630.62-448,000
Jul 23, 20250.630.630.630.630.62-831,000
Jul 22, 20250.630.630.630.630.620.80%885,500
Jul 21, 20250.630.630.630.630.62-421,500
Jul 18, 20250.630.630.630.630.62-0.79%790,000
Jul 17, 20250.630.630.630.630.62-705,100
Jul 16, 20250.630.630.630.630.62-722,500
Jul 15, 20250.630.630.630.630.62-762,500
Jul 14, 20250.630.630.630.630.620.80%667,600