Skip to main content
SEG International Bhd (KLSE:SEG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.640
0.00 (0.00%)
At close: Mar 6, 2026

SEG International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.640.640.64-1,005,900
Mar 6, 20260.640.640.630.640.64-729,500
Mar 5, 20260.640.640.640.640.64-741,100
Mar 4, 20260.650.650.640.640.64-0.78%570,900
Mar 3, 20260.640.650.640.650.65-524,100
Mar 2, 20260.640.650.640.650.65-696,300
Feb 27, 20260.650.650.640.650.65-1.53%736,500
Feb 26, 20260.650.660.640.660.661.55%619,100
Feb 25, 20260.650.650.650.650.65-1.53%360,400
Feb 24, 20260.650.660.650.660.660.77%423,100
Feb 23, 20260.650.650.650.650.65-576,600
Feb 20, 20260.650.660.650.650.65-508,000
Feb 19, 20260.650.660.650.650.65-350,500
Feb 16, 20260.650.650.640.650.650.78%447,800
Feb 13, 20260.650.650.650.650.65-0.77%504,900
Feb 12, 20260.650.650.640.650.650.78%480,400
Feb 11, 20260.660.660.640.650.65-1.53%476,700
Feb 10, 20260.660.660.660.660.66-399,000
Feb 9, 20260.660.660.660.660.66-390,000
Feb 6, 20260.660.660.660.660.66-0.76%374,300
Feb 5, 20260.660.660.660.660.66-366,600
Feb 4, 20260.660.670.660.660.66-346,000
Feb 3, 20260.670.670.660.660.66-546,200
Jan 30, 20260.660.660.660.660.66-635,900
Jan 29, 20260.660.660.660.660.66-931,800
Jan 28, 20260.670.670.660.660.66-848,400
Jan 27, 20260.660.670.660.660.66-0.75%780,400
Jan 26, 20260.660.670.660.670.670.76%1,147,800
Jan 23, 20260.670.670.660.660.66-1,301,300
Jan 22, 20260.660.670.660.660.66-0.75%955,300
Jan 21, 20260.670.670.670.670.67-834,000
Jan 20, 20260.660.670.660.670.67-611,700
Jan 19, 20260.650.670.650.670.671.53%962,800
Jan 16, 20260.650.660.650.660.661.55%671,500
Jan 15, 20260.650.650.650.650.65-644,900
Jan 14, 20260.650.650.640.650.65-792,000
Jan 13, 20260.650.650.640.650.65-0.77%542,600
Jan 12, 20260.650.650.640.650.65-406,500
Jan 9, 20260.650.650.640.650.65-0.76%878,500
Jan 8, 20260.650.660.640.660.66-0.76%822,800
Jan 7, 20260.660.660.650.660.66-4.35%606,300
Jan 6, 20260.650.690.640.690.696.15%1,083,600
Jan 5, 20260.660.660.650.650.65-0.76%499,200
Jan 2, 20260.650.660.650.660.660.77%500,500
Dec 31, 20250.650.660.640.650.65-555,300
Dec 30, 20250.650.670.650.650.65-370,700
Dec 29, 20250.660.660.640.650.65-818,200
Dec 26, 20250.660.670.640.650.65-1.52%669,700
Dec 24, 20250.660.660.650.660.66-36,300
Dec 23, 20250.700.710.660.660.66-5.04%1,318,200
Dec 22, 20250.750.760.700.700.70-7.33%1,143,600
Dec 19, 20250.730.760.730.750.752.74%1,939,400
Dec 18, 20250.700.730.700.730.734.29%1,104,200
Dec 17, 20250.700.700.700.700.70-1.41%845,100
Dec 16, 20250.700.710.700.710.710.71%186,600
Dec 15, 20250.700.710.690.710.710.71%241,100
Dec 12, 20250.710.730.700.700.700.72%857,000
Dec 11, 20250.650.710.650.700.70-5.44%970,400
Dec 10, 20250.720.780.710.740.743.52%2,020,500
Dec 9, 20250.730.730.710.710.71-1.39%673,300
Dec 8, 20250.710.750.710.720.722.13%1,146,300
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