SGX:SEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.37	2.37	2.35	2.36	2.36	-0.42%	51,400
Mar 5, 2026	2.39	2.39	2.35	2.37	2.37	0.42%	38,700
Mar 4, 2026	2.37	2.38	2.32	2.36	2.36	-4.84%	189,700
Mar 3, 2026	2.49	2.50	2.48	2.48	2.38	-	90,900
Mar 2, 2026	2.50	2.50	2.48	2.48	2.38	-1.59%	68,000
Feb 27, 2026	2.50	2.52	2.50	2.52	2.42	1.20%	62,600
Feb 26, 2026	2.48	2.50	2.48	2.49	2.39	0.40%	82,200
Feb 25, 2026	2.49	2.49	2.45	2.48	2.38	-	12,300
Feb 24, 2026	2.48	2.48	2.48	2.48	2.38	-0.40%	1,000
Feb 23, 2026	2.47	2.49	2.46	2.49	2.39	0.81%	22,400
Feb 20, 2026	2.43	2.48	2.43	2.47	2.37	1.65%	87,200
Feb 19, 2026	2.41	2.43	2.41	2.43	2.33	0.83%	16,200
Feb 16, 2026	2.41	2.41	2.41	2.41	2.31	0.42%	8,400
Feb 13, 2026	2.40	2.40	2.40	2.40	2.30	-0.41%	12,700
Feb 12, 2026	2.41	2.41	2.40	2.41	2.31	-0.41%	25,700
Feb 11, 2026	2.42	2.42	2.41	2.42	2.32	-	7,400
Feb 10, 2026	2.43	2.43	2.42	2.42	2.32	-0.41%	29,800
Feb 9, 2026	2.41	2.43	2.41	2.43	2.33	1.25%	30,500
Feb 6, 2026	2.46	2.46	2.39	2.40	2.30	-2.44%	164,000
Feb 5, 2026	2.44	2.46	2.44	2.46	2.36	0.82%	36,500
Feb 4, 2026	2.43	2.44	2.43	2.44	2.34	0.41%	22,600
Feb 3, 2026	2.45	2.45	2.43	2.43	2.33	-0.82%	53,000
Feb 2, 2026	2.42	2.48	2.42	2.45	2.35	0.41%	99,600
Jan 30, 2026	2.43	2.44	2.41	2.44	2.34	0.41%	52,700
Jan 29, 2026	2.45	2.46	2.43	2.43	2.33	-0.41%	85,700
Jan 28, 2026	2.53	2.53	2.43	2.44	2.34	-2.01%	98,100
Jan 27, 2026	2.51	2.53	2.48	2.49	2.39	-1.19%	77,500
Jan 26, 2026	2.56	2.56	2.51	2.52	2.42	-1.18%	91,500
Jan 23, 2026	2.58	2.58	2.55	2.55	2.45	-1.16%	41,200
Jan 22, 2026	2.58	2.58	2.57	2.58	2.47	-0.77%	15,600
Jan 21, 2026	2.57	2.60	2.57	2.60	2.49	1.56%	8,600
Jan 20, 2026	2.57	2.57	2.56	2.56	2.45	-0.39%	8,000
Jan 19, 2026	2.56	2.57	2.54	2.57	2.46	0.78%	20,400
Jan 15, 2026	2.55	2.55	2.55	2.55	2.45	-	3,300
Jan 14, 2026	2.59	2.59	2.55	2.55	2.45	-0.78%	16,900
Jan 13, 2026	2.59	2.59	2.57	2.57	2.46	-0.77%	16,800
Jan 12, 2026	2.58	2.59	2.57	2.59	2.48	-	34,600
Jan 9, 2026	2.55	2.59	2.52	2.59	2.48	1.97%	72,100
Jan 8, 2026	2.48	2.59	2.48	2.54	2.44	2.42%	79,600
Jan 7, 2026	2.46	2.50	2.46	2.48	2.38	1.22%	25,400
Jan 6, 2026	2.41	2.47	2.41	2.45	2.35	2.08%	17,100
Jan 5, 2026	2.44	2.44	2.40	2.40	2.30	-1.64%	59,800
Jan 2, 2026	2.46	2.46	2.44	2.44	2.34	-0.41%	93,300
Dec 31, 2025	2.45	2.45	2.45	2.45	2.35	-	16,700
Dec 30, 2025	2.45	2.45	2.45	2.45	2.35	-0.41%	32,300
Dec 29, 2025	2.48	2.48	2.46	2.46	2.36	-0.81%	17,000
Dec 26, 2025	2.49	2.49	2.48	2.48	2.38	0.40%	49,500
Dec 24, 2025	2.45	2.47	2.45	2.47	2.37	0.41%	11,900
Dec 23, 2025	2.46	2.46	2.46	2.46	2.36	0.41%	34,300
Dec 22, 2025	2.45	2.45	2.44	2.45	2.35	0.82%	19,600
Dec 19, 2025	2.43	2.43	2.43	2.43	2.33	0.83%	13,400
Dec 18, 2025	2.42	2.42	2.41	2.41	2.31	-	37,600
Dec 17, 2025	2.42	2.43	2.41	2.41	2.31	-0.41%	24,000
Dec 16, 2025	2.41	2.42	2.40	2.42	2.32	0.83%	84,500
Dec 15, 2025	2.39	2.41	2.39	2.40	2.30	-	38,500
Dec 12, 2025	2.38	2.40	2.38	2.40	2.30	0.84%	35,700
Dec 11, 2025	2.38	2.38	2.36	2.38	2.28	-	68,900
Dec 10, 2025	2.36	2.38	2.34	2.38	2.28	1.28%	33,600
Dec 9, 2025	2.35	2.37	2.35	2.35	2.25	-0.42%	50,000
Dec 8, 2025	2.37	2.37	2.34	2.36	2.26	0.43%	40,600
Dec 5, 2025	2.33	2.35	2.33	2.35	2.25	1.29%	33,400
Dec 4, 2025	2.35	2.35	2.32	2.32	2.22	-	25,100
Dec 3, 2025	2.33	2.33	2.31	2.32	2.22	0.43%	8,600
Dec 1, 2025	2.31	2.33	2.31	2.31	2.21	-	23,900
Nov 28, 2025	2.31	2.31	2.31	2.31	2.21	-	24,900
Nov 27, 2025	2.31	2.31	2.31	2.31	2.21	-	27,000
Nov 26, 2025	2.32	2.32	2.31	2.31	2.21	0.43%	11,400
Nov 25, 2025	2.32	2.32	2.30	2.30	2.21	-0.43%	17,400
Nov 24, 2025	2.33	2.33	2.31	2.31	2.21	-	26,100
Nov 21, 2025	2.32	2.32	2.31	2.31	2.21	-0.43%	13,700
Nov 20, 2025	2.33	2.33	2.32	2.32	2.22	0.87%	26,900
Nov 19, 2025	2.30	2.31	2.30	2.30	2.21	-	9,000
Nov 18, 2025	2.31	2.32	2.30	2.30	2.21	-0.43%	11,700
Nov 17, 2025	2.31	2.32	2.29	2.31	2.21	-	58,000
Nov 14, 2025	2.32	2.32	2.31	2.31	2.21	-0.43%	26,100
Nov 13, 2025	2.32	2.32	2.30	2.32	2.22	-0.85%	46,000
Nov 12, 2025	2.33	2.34	2.31	2.34	2.24	-	37,400
Nov 11, 2025	2.35	2.36	2.33	2.34	2.24	-0.85%	8,900
Nov 10, 2025	2.37	2.37	2.36	2.36	2.26	0.43%	19,100
Nov 7, 2025	2.33	2.37	2.33	2.35	2.25	0.86%	50,800
Nov 6, 2025	2.30	2.35	2.30	2.33	2.23	2.19%	36,600
Nov 5, 2025	2.28	2.28	2.28	2.28	2.19	-0.44%	4,100
Nov 4, 2025	2.29	2.29	2.29	2.29	2.20	0.44%	23,300
Nov 3, 2025	2.30	2.30	2.28	2.28	2.19	-0.87%	33,700
Oct 31, 2025	2.32	2.33	2.30	2.30	2.21	-0.43%	117,500
Oct 30, 2025	2.31	2.31	2.31	2.31	2.21	-	4,800
Oct 29, 2025	2.32	2.32	2.31	2.31	2.21	-0.43%	37,400
Oct 28, 2025	2.32	2.32	2.31	2.32	2.22	-	24,300
Oct 27, 2025	2.34	2.35	2.32	2.32	2.22	-0.85%	12,400
Oct 24, 2025	2.32	2.34	2.29	2.34	2.24	1.30%	104,400
Oct 23, 2025	2.32	2.32	2.31	2.31	2.21	-	132,100
Oct 22, 2025	2.33	2.33	2.31	2.31	2.21	-	20,200
Oct 21, 2025	2.31	2.32	2.31	2.31	2.21	-	57,900
Oct 17, 2025	2.30	2.32	2.29	2.31	2.21	0.43%	50,900
Oct 16, 2025	2.28	2.30	2.27	2.30	2.21	1.32%	14,000
Oct 15, 2025	2.28	2.28	2.27	2.27	2.18	0.44%	62,200
Oct 14, 2025	2.27	2.27	2.26	2.26	2.17	-0.44%	59,100
Oct 13, 2025	2.26	2.29	2.25	2.27	2.18	0.44%	66,800
Oct 10, 2025	2.27	2.27	2.26	2.26	2.17	-0.44%	81,600
Oct 9, 2025	2.27	2.29	2.27	2.27	2.18	0.44%	71,300