Skip to main content
SEG International Bhd (KLSE:SEG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7050
-0.0050 (-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