Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SEG International Bhd. (9792) Historical Prices

MY:9792 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.640.650.640.650.65+0.78%975,0000.89
Nov 10, 20260.650.650.640.640.64-0.78%1,070,6000.98
Nov 09, 20260.650.650.640.650.650.00%00.00
Nov 06, 20260.640.650.640.650.650.00%785,5000.70
Nov 05, 20260.650.650.640.650.650.00%974,8000.87
Nov 04, 20260.650.650.650.650.650.00%1,146,0001.02
Nov 03, 20260.640.650.640.650.65+0.78%1,010,5000.90
Nov 02, 20260.640.650.640.640.640.00%880,6000.78
Oct 30, 20260.640.640.640.640.640.00%1,094,7000.97
Oct 29, 20260.650.650.640.640.64-0.78%1,094,1000.97
Oct 28, 20260.650.650.640.650.650.00%858,1000.75
Oct 27, 20260.640.650.640.650.65+0.78%1,063,4000.93
Oct 26, 20260.640.640.640.640.64+0.79%1,004,0000.88
Oct 23, 20260.640.640.640.640.640.00%1,063,6000.93
Oct 22, 20260.640.640.640.640.640.00%800,2000.69
Oct 21, 20260.640.640.640.640.64-0.78%820,3000.71
Oct 20, 20260.630.640.630.640.64+1.59%1,123,8000.97
Oct 19, 20260.630.630.630.630.630.00%978,7000.84
Oct 16, 20260.630.630.630.630.630.00%1,112,4000.96
Oct 15, 20260.630.630.630.630.630.00%1,021,3000.88
Oct 14, 20260.630.630.630.630.630.00%813,6000.70
Oct 13, 20260.630.630.630.630.630.00%906,6000.77
Oct 12, 20260.630.630.630.630.630.00%999,1000.85
Oct 09, 20260.630.630.630.630.630.00%968,6000.82
Oct 08, 20260.630.630.630.630.630.00%1,053,9000.89
Oct 07, 20260.630.630.630.630.630.00%870,3000.73
Oct 06, 20260.630.630.630.630.630.00%1,253,4001.06
Oct 05, 20260.640.640.630.630.63-0.79%995,9000.84
Oct 02, 20260.640.640.640.640.640.00%805,0000.68
Oct 01, 20260.640.640.630.640.640.00%1,460,0001.23
Sep 30, 20260.640.640.630.640.640.00%1,326,0001.12
Sep 29, 20260.640.640.630.640.64-0.78%1,315,2001.11
Sep 28, 20260.640.640.630.640.64+0.79%1,314,7001.11
Sep 25, 20260.640.640.630.640.640.00%1,185,8001.00
Sep 24, 20260.630.640.630.640.64+0.79%1,284,9001.09
Sep 23, 20260.640.640.630.630.63-0.79%1,361,4001.16
Sep 22, 20260.640.640.630.640.640.00%1,282,9001.10
Sep 21, 20260.640.640.630.640.640.00%1,344,9001.16
Sep 18, 20260.640.640.630.640.640.00%1,334,6001.15
Sep 17, 20260.640.640.630.640.64-0.78%1,253,3001.09
Sep 16, 20260.640.640.630.640.640.00%00.00
Sep 15, 20260.640.640.630.640.64+0.79%1,494,0001.29
Sep 14, 20260.640.640.630.640.64-0.78%1,685,2001.49
Sep 11, 20260.640.640.630.640.64+0.79%1,258,3001.12
Sep 10, 20260.640.640.630.640.640.00%1,479,2001.33
Sep 09, 20260.640.640.630.640.640.00%1,634,1001.48
Sep 08, 20260.640.640.630.640.640.00%1,596,8001.47
Sep 07, 20260.630.640.630.640.64+0.79%1,204,6001.11
Sep 04, 20260.630.640.630.630.630.00%1,397,0001.30
Sep 03, 20260.630.630.630.630.630.00%1,620,4001.52