Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Seal Incorporated Berhad (4286) Historical Prices

MY:4286 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.690.690.680.690.69-0.72%45,7000.70
Nov 10, 20260.690.690.690.690.69+0.73%50,1000.78
Nov 09, 20260.690.690.680.690.690.00%00.00
Nov 06, 20260.680.690.680.690.69+0.74%59,0000.92
Nov 05, 20260.680.690.670.680.680.00%192,0003.14
Nov 04, 20260.680.680.680.680.680.00%115,6001.79
Nov 03, 20260.690.690.680.680.680.00%15,2000.22
Nov 02, 20260.680.700.680.680.68+0.74%45,6000.66
Oct 30, 20260.690.690.670.680.68-2.17%383,4005.81
Oct 29, 20260.690.700.690.690.69-0.72%60,2000.92
Oct 28, 20260.700.700.680.700.700.00%00.00
Oct 27, 20260.690.700.680.700.70+1.46%17,1000.24
Oct 26, 20260.690.690.690.690.69+0.74%90,5001.31
Oct 23, 20260.690.690.680.680.68-0.73%138,4002.06
Oct 22, 20260.680.690.680.690.69+0.74%171,4002.66
Oct 21, 20260.660.680.660.680.68+3.03%80,6001.28
Oct 20, 20260.650.660.650.660.66+1.54%68,1001.07
Oct 19, 20260.680.680.640.650.65+1.56%36,4000.58
Oct 16, 20260.620.670.620.640.64+1.59%185,0002.97
Oct 15, 20260.620.630.620.630.63+1.61%75,9001.23
Oct 14, 20260.620.620.620.620.62-1.59%102,0001.68
Oct 13, 20260.630.630.620.630.63+1.61%51,9000.85
Oct 12, 20260.620.630.620.620.62-0.80%203,4003.48
Oct 09, 20260.630.630.620.630.63-0.79%29,4000.50
Oct 08, 20260.620.630.620.630.63+2.44%50,4000.85
Oct 07, 20260.630.630.610.620.62-2.38%172,8002.88
Oct 06, 20260.620.630.610.630.630.00%77,0001.21
Oct 05, 20260.620.640.620.630.630.00%13,1000.20
Oct 02, 20260.630.630.620.630.63+0.80%18,0000.28
Oct 01, 20260.630.640.620.630.63-1.57%75,2001.17
Sep 30, 20260.640.640.620.640.640.00%00.00
Sep 29, 20260.620.640.620.640.640.00%10,0000.15
Sep 28, 20260.620.640.620.640.64+1.60%5,0000.07
Sep 25, 20260.630.640.620.630.63-0.79%124,0001.81
Sep 24, 20260.640.650.610.630.63+3.28%62,0000.90
Sep 23, 20260.610.640.610.610.61-2.40%73,0001.05
Sep 22, 20260.620.630.620.630.63+1.63%72,0000.96
Sep 21, 20260.610.620.600.620.62-0.81%71,7000.95
Sep 18, 20260.620.620.620.620.62-0.80%5,0000.06
Sep 17, 20260.630.630.610.630.63-0.79%26,8000.34
Sep 16, 20260.630.640.600.630.630.00%00.00
Sep 15, 20260.610.640.600.630.63-0.79%156,8001.91
Sep 14, 20260.620.640.610.640.64+1.60%113,6001.41
Sep 11, 20260.630.630.630.630.63-2.34%75,0000.94
Sep 10, 20260.630.640.630.640.64+2.40%68,6000.86
Sep 09, 20260.630.640.630.630.63-3.10%87,3001.11
Sep 08, 20260.630.650.620.650.65+1.57%71,0000.92
Sep 07, 20260.640.640.630.640.64-0.78%68,0000.86
Sep 04, 20260.640.640.640.640.64-0.78%11,2000.14
Sep 03, 20260.640.650.640.650.650.00%19,5000.24