Seal Incorporated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.72	0.72	0.71	0.72	0.72	1.42%	36,900
Dec 3, 2025	0.71	0.71	0.71	0.71	0.71	-	500
Dec 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	71,000
Dec 1, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	24,000
Nov 28, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	143,400
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	-	20,200
Nov 26, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	53,300
Nov 25, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	19,300
Nov 24, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	17,500
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	74,000
Nov 20, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	37,700
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	57,100
Nov 18, 2025	0.72	0.73	0.72	0.73	0.73	-	109,200
Nov 17, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	67,400
Nov 14, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	161,200
Nov 13, 2025	0.74	0.74	0.73	0.73	0.73	-	63,400
Nov 12, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	111,700
Nov 11, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	146,900
Nov 10, 2025	0.74	0.75	0.74	0.74	0.74	-	39,800
Nov 7, 2025	0.73	0.74	0.73	0.74	0.74	-	106,100
Nov 6, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	54,200
Nov 5, 2025	0.72	0.74	0.72	0.74	0.74	-	42,100
Nov 4, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	30,100
Nov 3, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	104,200
Oct 31, 2025	0.72	0.74	0.72	0.74	0.74	2.07%	91,000
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-	133,700
Oct 29, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	36,900
Oct 28, 2025	0.75	0.75	0.71	0.72	0.72	-3.36%	833,500
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-	31,600
Oct 24, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	80,100
Oct 23, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	56,200
Oct 22, 2025	0.75	0.76	0.74	0.75	0.75	-1.97%	145,800
Oct 21, 2025	0.76	0.76	0.75	0.76	0.76	-	357,600
Oct 17, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	287,700
Oct 16, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	757,400
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	219,400
Oct 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	252,000
Oct 13, 2025	0.75	0.76	0.75	0.76	0.76	-	204,500
Oct 10, 2025	0.75	0.78	0.75	0.76	0.76	2.01%	819,300
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	67,000
Oct 8, 2025	0.75	0.76	0.74	0.75	0.75	-	191,000
Oct 7, 2025	0.76	0.76	0.75	0.75	0.75	-	112,000
Oct 6, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	190,500
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	-0.67%	373,400
Oct 2, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	286,000
Oct 1, 2025	0.73	0.73	0.73	0.73	0.73	-	51,900
Sep 30, 2025	0.73	0.73	0.73	0.73	0.73	-	274,500
Sep 29, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	62,700
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-	17,000
Sep 25, 2025	0.73	0.73	0.72	0.73	0.73	-2.03%	216,900