Sealink International Bhd. (5145) Historical Prices

Time Period

Events

MY:5145 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	227,200	0.48
Nov 10, 2026	0.34	0.34	0.33	0.34	0.34	+1.52%	261,800	0.55
Nov 09, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	76,100	0.16
Nov 05, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	300,200	0.63
Nov 04, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	169,400	0.36
Nov 03, 2026	0.33	0.34	0.33	0.34	0.34	+3.08%	802,900	1.73
Nov 02, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	102,500	0.22
Oct 30, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	59,500	0.12
Oct 29, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	208,900	0.43
Oct 28, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	178,800	0.37
Oct 27, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	412,100	0.85
Oct 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	304,500	0.63
Oct 23, 2026	0.33	0.34	0.33	0.34	0.34	+3.08%	612,900	1.26
Oct 22, 2026	0.33	0.33	0.33	0.33	0.33	+1.56%	219,600	0.45
Oct 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	533,300	1.10
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	214,300	0.41
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	902,800	1.70
Oct 16, 2026	0.33	0.33	0.32	0.33	0.33	+1.56%	655,900	1.25
Oct 15, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	1,026,699	1.90
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	307,700	0.57
Oct 13, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	369,200	0.69
Oct 12, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	187,600	0.35
Oct 09, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	58,900	0.11
Oct 08, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	600,800	1.11
Oct 07, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	259,400	0.48
Oct 06, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	192,800	0.34
Oct 05, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	363,000	0.63
Oct 02, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	312,500	0.53
Oct 01, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	243,300	0.41
Sep 30, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	236,800	0.40
Sep 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	448,500	0.73
Sep 28, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	1,376,300	2.04
Sep 25, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	530,400	0.77
Sep 24, 2026	0.33	0.34	0.33	0.33	0.33	+1.54%	1,940,400	2.90
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	414,300	0.62
Sep 22, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	812,200	1.22
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	+3.23%	1,042,000	1.59
Sep 18, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	585,500	0.90
Sep 17, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	222,300	0.34
Sep 16, 2026	0.32	0.32	0.30	0.32	0.32	0.00%	0	0.00
Sep 15, 2026	0.32	0.32	0.30	0.32	0.32	0.00%	141,600	0.21
Sep 14, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	1,047,800	1.63
Sep 11, 2026	0.30	0.31	0.30	0.31	0.31	+1.64%	576,200	0.90
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	390,300	0.61
Sep 09, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	523,900	0.82
Sep 08, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	181,100	0.28
Sep 07, 2026	0.31	0.33	0.30	0.32	0.32	0.00%	168,700	0.26
Sep 04, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	413,300	0.64
Sep 03, 2026	0.33	0.33	0.32	0.32	0.32	0.00%	918,300	1.43

Sealink International Bhd. historical prices

Sealink International Bhd. (5145) Historical Prices

Become an Expert with TipRanks Premium