Skip to main content
SEG International Bhd (KLSE:SEG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.635
0.00 (0.00%)
At close: Apr 28, 2026

SEG International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.640.640.64-700,000
Apr 27, 20260.640.640.640.640.64-1,364,700
Apr 24, 20260.640.640.640.640.64-0.78%1,340,500
Apr 23, 20260.640.640.640.640.64-1,450,200
Apr 22, 20260.640.640.640.640.64-640,000
Apr 21, 20260.640.640.640.640.64-502,100
Apr 20, 20260.650.650.640.640.64-412,700
Apr 17, 20260.650.650.640.640.64-0.78%428,000
Apr 16, 20260.640.650.640.650.650.78%349,100
Apr 15, 20260.650.650.640.640.64-0.78%420,000
Apr 14, 20260.650.650.650.650.65-0.77%427,700
Apr 13, 20260.650.650.640.650.650.78%371,100
Apr 10, 20260.650.650.650.650.65-650,100
Apr 9, 20260.650.650.650.650.65-272,000
Apr 8, 20260.650.650.650.650.65-319,800
Apr 7, 20260.650.650.650.650.65-0.77%1,475,000
Apr 6, 20260.650.650.650.650.65-1,447,600
Apr 3, 20260.650.650.650.650.650.78%1,545,600
Apr 2, 20260.650.650.650.650.65-936,000
Apr 1, 20260.650.650.650.650.65-0.77%881,200
Mar 31, 20260.650.660.650.650.65-891,000
Mar 30, 20260.650.650.650.650.65-922,100
Mar 27, 20260.650.650.650.650.650.78%813,800
Mar 26, 20260.650.650.650.650.65-882,900
Mar 25, 20260.650.650.640.650.65-952,100
Mar 24, 20260.650.650.650.650.65-715,100
Mar 19, 20260.650.650.650.650.65-870,900
Mar 18, 20260.650.650.650.650.65-923,800
Mar 17, 20260.650.650.650.650.65-698,700
Mar 16, 20260.650.650.640.650.65-867,200
Mar 13, 20260.640.650.640.650.650.78%927,100
Mar 12, 20260.650.650.640.640.64-0.78%729,800
Mar 11, 20260.650.650.640.650.65-854,200
Mar 10, 20260.640.650.640.650.650.78%934,300
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