Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Seal Incorporated Berhad (4286.KL)

Compare

0.8200

+0.0200

+(2.50%)

At close: February 21 at 4:54:05 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7850	0.8200	0.7750	0.8200	0.8200	2,871,000
Feb 20, 2025	0.8000	0.8050	0.7850	0.8000	0.8000	1,237,200
Feb 19, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	1,802,400
Feb 18, 2025	0.7450	0.7900	0.7400	0.7800	0.7800	1,551,600
Feb 17, 2025	0.7050	0.7600	0.7050	0.7450	0.7450	1,613,500
Feb 14, 2025	0.7350	0.7400	0.7000	0.7000	0.7000	816,600
Feb 13, 2025	0.7400	0.7400	0.7300	0.7350	0.7350	61,200
Feb 12, 2025	0.7400	0.7400	0.7350	0.7350	0.7350	114,800
Feb 10, 2025	0.7350	0.7400	0.7300	0.7400	0.7400	278,000
Feb 7, 2025	0.7300	0.7350	0.7250	0.7300	0.7300	103,200
Feb 6, 2025	0.7100	0.7400	0.7000	0.7300	0.7300	233,700
Feb 5, 2025	0.7200	0.7350	0.7200	0.7300	0.7300	336,200
Feb 4, 2025	0.7300	0.7400	0.7000	0.7100	0.7100	337,600
Feb 3, 2025	0.6600	0.7250	0.6600	0.7200	0.7200	591,500
Jan 31, 2025	0.6900	0.6900	0.6850	0.6900	0.6900	35,400
Jan 28, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	30,000
Jan 27, 2025	0.6800	0.6850	0.6600	0.6800	0.6800	184,300
Jan 24, 2025	0.6900	0.6900	0.6850	0.6900	0.6900	3,800
Jan 23, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	225,000
Jan 22, 2025	0.7000	0.7000	0.6800	0.6850	0.6850	98,000
Jan 21, 2025	0.6950	0.6950	0.6750	0.6750	0.6750	453,100
Jan 20, 2025	0.7100	0.7300	0.6950	0.7000	0.7000	185,200
Jan 17, 2025	0.6950	0.7100	0.6900	0.7100	0.7100	65,100
Jan 16, 2025	0.6900	0.6950	0.6800	0.6950	0.6950	107,800
Jan 15, 2025	0.7050	0.7050	0.6900	0.6950	0.6950	231,900
Jan 14, 2025	0.7000	0.7150	0.6900	0.7150	0.7150	118,100
Jan 13, 2025	0.7200	0.7250	0.6900	0.6950	0.6950	819,500
Jan 10, 2025	0.7350	0.7350	0.7200	0.7250	0.7250	268,600
Jan 9, 2025	0.7350	0.7350	0.7200	0.7300	0.7300	303,400
Jan 8, 2025	0.7350	0.7450	0.7300	0.7450	0.7450	134,800
Jan 7, 2025	0.7500	0.7500	0.7300	0.7350	0.7350	261,700
Jan 6, 2025	0.7250	0.7650	0.7250	0.7500	0.7500	1,327,700
Jan 3, 2025	0.6850	0.7350	0.6850	0.7250	0.7250	725,300
Jan 2, 2025	0.6650	0.6850	0.6500	0.6850	0.6850	245,100
Dec 31, 2024	0.6800	0.6800	0.6350	0.6650	0.6650	388,600
Dec 30, 2024	0.6750	0.6850	0.6700	0.6850	0.6850	61,600
Dec 27, 2024	0.6700	0.6750	0.6650	0.6750	0.6750	46,600
Dec 26, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	105,700
Dec 24, 2024	0.6650	0.6700	0.6650	0.6700	0.6700	39,400
Dec 23, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	56,200
Dec 20, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	155,000
Dec 19, 2024	0.6650	0.6700	0.6600	0.6700	0.6700	199,800
Dec 18, 2024	0.6650	0.6700	0.6650	0.6650	0.6650	46,400
Dec 17, 2024	0.6800	0.6800	0.6650	0.6700	0.6700	221,700
Dec 16, 2024	0.6800	0.6900	0.6650	0.6650	0.6650	657,600
Dec 13, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	79,500
Dec 12, 2024	0.6900	0.6900	0.6800	0.6850	0.6850	56,900
Dec 11, 2024	0.7000	0.7000	0.6850	0.6950	0.6950	75,100
Dec 10, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	216,500
Dec 9, 2024	0.7250	0.7250	0.7000	0.7100	0.7100	262,100
Dec 6, 2024	0.7000	0.7400	0.6950	0.7300	0.7300	376,200
Dec 5, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	110,300
Dec 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	47,200
Dec 3, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	29,700
Dec 2, 2024	0.6750	0.6900	0.6750	0.6850	0.6850	79,100
Nov 29, 2024	0.6750	0.6750	0.6700	0.6750	0.6750	54,100
Nov 28, 2024	0.6800	0.6800	0.6650	0.6750	0.6750	141,000
Nov 27, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	31,600
Nov 26, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	19,600
Nov 25, 2024	0.6700	0.6850	0.6700	0.6750	0.6750	184,400
Nov 22, 2024	0.6850	0.6850	0.6600	0.6800	0.6800	128,900
Nov 21, 2024	0.6750	0.6850	0.6750	0.6800	0.6800	35,400
Nov 20, 2024	0.6750	0.6800	0.6650	0.6700	0.6700	117,000
Nov 19, 2024	0.6800	0.6850	0.6750	0.6750	0.6750	145,600
Nov 18, 2024	0.6800	0.6900	0.6750	0.6800	0.6800	58,400
Nov 15, 2024	0.6850	0.6900	0.6800	0.6900	0.6900	82,100
Nov 14, 2024	0.7000	0.7050	0.6800	0.6850	0.6850	392,400
Nov 13, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	35,600
Nov 12, 2024	0.7050	0.7100	0.7000	0.7050	0.7050	192,000
Nov 11, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	111,400
Nov 8, 2024	0.6950	0.7050	0.6950	0.7000	0.7000	152,200
Nov 7, 2024	0.7100	0.7100	0.7000	0.7050	0.7050	341,600
Nov 6, 2024	0.7250	0.7250	0.7050	0.7150	0.7150	318,000
Nov 5, 2024	0.7250	0.7350	0.7250	0.7250	0.7250	196,600
Nov 4, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	130,300
Nov 1, 2024	0.7050	0.7300	0.7050	0.7200	0.7200	141,600
Oct 30, 2024	0.6900	0.7100	0.6800	0.7050	0.7050	468,200
Oct 29, 2024	0.6650	0.6950	0.6600	0.6900	0.6900	432,600
Oct 28, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	207,600
Oct 25, 2024	0.6600	0.6750	0.6550	0.6700	0.6700	361,700
Oct 24, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	468,200
Oct 23, 2024	0.7050	0.7050	0.6700	0.6700	0.6700	805,400
Oct 22, 2024	0.7150	0.7150	0.7050	0.7050	0.7050	285,100
Oct 21, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	350,800
Oct 18, 2024	0.7250	0.7300	0.7200	0.7250	0.7250	109,500
Oct 17, 2024	0.7300	0.7300	0.7200	0.7250	0.7250	211,700
Oct 16, 2024	0.7400	0.7400	0.7200	0.7250	0.7250	183,800
Oct 15, 2024	0.7350	0.7400	0.7250	0.7400	0.7400	169,900
Oct 14, 2024	0.7450	0.7450	0.7300	0.7350	0.7350	93,300
Oct 11, 2024	0.7350	0.7450	0.7300	0.7400	0.7400	93,600
Oct 10, 2024	0.7500	0.7500	0.7250	0.7400	0.7400	224,600
Oct 9, 2024	0.7650	0.7800	0.7350	0.7500	0.7500	168,300
Oct 8, 2024	0.7250	0.7600	0.7050	0.7550	0.7550	595,900
Oct 7, 2024	0.7500	0.7500	0.7150	0.7350	0.7350	629,100
Oct 4, 2024	0.7650	0.7650	0.7400	0.7450	0.7450	453,800
Oct 3, 2024	0.7800	0.7900	0.7600	0.7750	0.7750	381,800
Oct 2, 2024	0.7950	0.7950	0.7700	0.7800	0.7800	215,900
Oct 1, 2024	0.7900	0.7950	0.7750	0.7800	0.7800	191,200
Sep 30, 2024	0.8000	0.8000	0.7750	0.7800	0.7800	507,200
Sep 27, 2024	0.8200	0.8200	0.7750	0.8000	0.8000	556,600
Sep 26, 2024	0.7800	0.8200	0.7700	0.8100	0.8100	1,272,800
Sep 25, 2024	0.8450	0.8500	0.7900	0.7900	0.7900	1,685,700
Sep 24, 2024	0.8450	0.8600	0.8400	0.8450	0.8450	380,000
Sep 23, 2024	0.8600	0.8800	0.8500	0.8500	0.8500	643,100
Sep 20, 2024	0.8600	0.8750	0.8550	0.8600	0.8600	552,400
Sep 19, 2024	0.8350	0.8900	0.8250	0.8500	0.8500	3,229,600
Sep 18, 2024	0.7700	0.8350	0.7700	0.8300	0.8300	1,649,600
Sep 17, 2024	0.7550	0.7750	0.7200	0.7700	0.7700	2,033,500
Sep 13, 2024	0.8850	0.9000	0.7500	0.7550	0.7550	8,508,200
Sep 12, 2024	0.8500	0.8850	0.8500	0.8850	0.8850	5,384,800
Sep 11, 2024	0.8450	0.8550	0.8250	0.8450	0.8450	1,781,400
Sep 10, 2024	0.8250	0.8500	0.8250	0.8350	0.8350	1,685,900
Sep 9, 2024	0.7950	0.8200	0.7800	0.8200	0.8200	1,038,300
Sep 6, 2024	0.8400	0.8400	0.7950	0.8050	0.8050	991,900
Sep 5, 2024	0.8200	0.8450	0.8000	0.8350	0.8350	3,815,200
Sep 4, 2024	0.7700	0.8200	0.7700	0.8000	0.8000	623,100
Sep 3, 2024	0.8000	0.8150	0.7950	0.8100	0.8100	420,300
Sep 2, 2024	0.7500	0.8100	0.7450	0.8000	0.8000	1,045,500
Aug 30, 2024	0.7050	0.7500	0.7050	0.7350	0.7350	1,247,100
Aug 29, 2024	0.7500	0.7500	0.7000	0.7050	0.7050	760,900
Aug 28, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	623,300
Aug 27, 2024	0.7600	0.7600	0.7300	0.7600	0.7600	591,300
Aug 26, 2024	0.7650	0.8000	0.7300	0.7550	0.7550	853,300
Aug 23, 2024	0.7650	0.7750	0.7400	0.7650	0.7650	1,005,800
Aug 22, 2024	0.8100	0.8150	0.7600	0.7700	0.7700	1,754,300
Aug 21, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	880,100
Aug 20, 2024	0.8350	0.8550	0.8150	0.8250	0.8250	4,564,500
Aug 19, 2024	0.8300	0.8350	0.8150	0.8250	0.8250	727,500
Aug 16, 2024	0.8200	0.8400	0.8000	0.8300	0.8300	1,748,600
Aug 15, 2024	0.7850	0.8450	0.7850	0.8250	0.8250	6,684,100
Aug 14, 2024	0.7800	0.7850	0.7650	0.7800	0.7800	935,200
Aug 13, 2024	0.7900	0.7950	0.7500	0.7750	0.7750	1,442,900
Aug 12, 2024	0.7400	0.7950	0.7400	0.7850	0.7850	4,494,000
Aug 9, 2024	0.6900	0.7650	0.6850	0.7400	0.7400	1,899,200
Aug 8, 2024	0.6400	0.6900	0.6400	0.6800	0.6800	957,600
Aug 7, 2024	0.6400	0.6650	0.6350	0.6450	0.6450	971,900
Aug 6, 2024	0.6300	0.6450	0.6000	0.6300	0.6300	1,175,100
Aug 5, 2024	0.7100	0.7100	0.6250	0.6300	0.6300	2,797,200
Aug 2, 2024	0.7400	0.7450	0.7200	0.7250	0.7250	684,400
Aug 1, 2024	0.7450	0.7550	0.7250	0.7450	0.7450	1,151,500
Jul 31, 2024	0.7150	0.7400	0.7050	0.7200	0.7200	614,700
Jul 30, 2024	0.7150	0.7300	0.7050	0.7200	0.7200	770,900
Jul 29, 2024	0.7200	0.7450	0.7150	0.7300	0.7300	871,400
Jul 26, 2024	0.7150	0.7350	0.7050	0.7150	0.7150	1,106,100
Jul 25, 2024	0.7200	0.7300	0.7150	0.7200	0.7200	702,100
Jul 24, 2024	0.7550	0.7650	0.7200	0.7300	0.7300	1,912,800
Jul 23, 2024	0.7250	0.7600	0.7150	0.7500	0.7500	2,165,600
Jul 22, 2024	0.7500	0.7500	0.7050	0.7150	0.7150	1,067,500
Jul 19, 2024	0.7500	0.7600	0.7150	0.7350	0.7350	1,288,100
Jul 18, 2024	0.7600	0.7600	0.7350	0.7550	0.7550	827,500
Jul 17, 2024	0.7600	0.7600	0.7200	0.7500	0.7500	1,350,500
Jul 16, 2024	0.7750	0.7750	0.7300	0.7450	0.7450	1,466,700
Jul 15, 2024	0.7750	0.8000	0.7450	0.7700	0.7700	5,144,600
Jul 12, 2024	0.6450	0.7850	0.6400	0.7750	0.7750	10,761,500
Jul 11, 2024	0.6200	0.6500	0.6200	0.6450	0.6450	2,166,200
Jul 10, 2024	0.6200	0.6250	0.6100	0.6200	0.6200	588,200
Jul 9, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	640,000
Jul 5, 2024	0.6200	0.6250	0.6100	0.6100	0.6100	1,074,100
Jul 4, 2024	0.6200	0.6300	0.6150	0.6200	0.6200	1,883,300
Jul 3, 2024	0.6000	0.6200	0.6000	0.6150	0.6150	2,548,500
Jul 2, 2024	0.5900	0.6000	0.5850	0.6000	0.6000	999,800
Jul 1, 2024	0.5950	0.5950	0.5800	0.5800	0.5800	540,300
Jun 28, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	562,100
Jun 27, 2024	0.5750	0.5850	0.5600	0.5800	0.5800	145,500
Jun 26, 2024	0.5650	0.5650	0.5550	0.5650	0.5650	194,300
Jun 25, 2024	0.5850	0.5850	0.5600	0.5650	0.5650	341,100
Jun 24, 2024	0.5900	0.5950	0.5800	0.5850	0.5850	330,900
Jun 21, 2024	0.5900	0.6050	0.5850	0.5900	0.5900	587,100
Jun 20, 2024	0.5650	0.6200	0.5550	0.5900	0.5900	3,674,500
Jun 19, 2024	0.5600	0.5650	0.5550	0.5600	0.5600	209,500
Jun 18, 2024	0.5650	0.5650	0.5500	0.5600	0.5600	585,600
Jun 14, 2024	0.5450	0.5600	0.5450	0.5600	0.5600	470,800
Jun 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	173,400
Jun 12, 2024	0.5450	0.5550	0.5450	0.5450	0.5450	95,100
Jun 11, 2024	0.5600	0.5600	0.5450	0.5450	0.5450	382,300
Jun 10, 2024	0.5600	0.5650	0.5550	0.5550	0.5550	249,800
Jun 7, 2024	0.5600	0.5600	0.5550	0.5600	0.5600	40,600
Jun 6, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	117,300
Jun 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	32,500
Jun 4, 2024	0.5500	0.5600	0.5450	0.5600	0.5600	136,000
May 31, 2024	0.5700	0.5700	0.5450	0.5450	0.5450	183,100
May 30, 2024	0.5450	0.5500	0.5400	0.5400	0.5400	270,400
May 29, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	332,700
May 28, 2024	0.5650	0.5650	0.5350	0.5500	0.5500	331,100
May 27, 2024	0.5650	0.5700	0.5600	0.5700	0.5700	136,200
May 24, 2024	0.5650	0.5650	0.5600	0.5650	0.5650	298,900
May 23, 2024	0.5650	0.5750	0.5650	0.5700	0.5700	686,100
May 21, 2024	0.5700	0.5750	0.5650	0.5650	0.5650	268,500
May 20, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	259,000
May 17, 2024	0.5600	0.5850	0.5500	0.5600	0.5600	1,280,500
May 16, 2024	0.5250	0.5600	0.5200	0.5600	0.5600	573,400
May 15, 2024	0.5300	0.5300	0.5200	0.5250	0.5250	243,000
May 14, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	158,000
May 13, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	120,800
May 10, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	174,600
May 9, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	120,000
May 8, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	259,400
May 7, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	422,900
May 6, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	155,000
May 3, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	191,800
May 2, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	33,100
Apr 30, 2024	0.5150	0.5250	0.5150	0.5150	0.5150	78,100
Apr 29, 2024	0.5150	0.5250	0.5100	0.5250	0.5250	58,000
Apr 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	38,700
Apr 25, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	115,000
Apr 24, 2024	0.5350	0.5350	0.5150	0.5150	0.5150	28,900
Apr 23, 2024	0.5100	0.5350	0.5000	0.5350	0.5350	40,100
Apr 22, 2024	0.5100	0.5250	0.5100	0.5150	0.5150	47,100
Apr 19, 2024	0.5100	0.5150	0.5000	0.5050	0.5050	660,900
Apr 18, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	70,000
Apr 17, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	184,200
Apr 16, 2024	0.5350	0.5350	0.5000	0.5000	0.5000	711,700
Apr 15, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	269,500
Apr 12, 2024	0.5450	0.5550	0.5450	0.5450	0.5450	349,000
Apr 9, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	101,700
Apr 8, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	192,700
Apr 5, 2024	0.5500	0.5750	0.5500	0.5600	0.5600	737,600
Apr 4, 2024	0.5550	0.5550	0.5350	0.5500	0.5500	468,200
Apr 3, 2024	0.5600	0.5600	0.5500	0.5550	0.5550	278,700
Apr 2, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	485,400
Apr 1, 2024	0.5750	0.5850	0.5700	0.5700	0.5700	1,163,700
Mar 29, 2024	0.5200	0.5750	0.5200	0.5700	0.5700	2,672,700
Mar 27, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	349,400
Mar 26, 2024	0.5150	0.5150	0.5100	0.5150	0.5150	278,400
Mar 25, 2024	0.5100	0.5150	0.5050	0.5150	0.5150	373,800
Mar 22, 2024	0.5150	0.5200	0.5100	0.5150	0.5150	356,200
Mar 21, 2024	0.5200	0.5350	0.5150	0.5200	0.5200	395,100
Mar 20, 2024	0.5250	0.5300	0.5200	0.5200	0.5200	317,400
Mar 19, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	69,400
Mar 18, 2024	0.5300	0.5300	0.5200	0.5250	0.5250	111,500
Mar 15, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	78,000
Mar 14, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	279,900
Mar 13, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	82,100
Mar 12, 2024	0.5150	0.5200	0.5100	0.5100	0.5100	177,000
Mar 11, 2024	0.5100	0.5200	0.5100	0.5150	0.5150	162,500
Mar 8, 2024	0.5200	0.5250	0.5100	0.5100	0.5100	526,900
Mar 7, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	304,100
Mar 6, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	255,700
Mar 5, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	516,500
Mar 4, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	677,100
Mar 1, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	268,900
Feb 29, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	324,200
Feb 28, 2024	0.5450	0.5450	0.5300	0.5350	0.5350	753,800
Feb 27, 2024	0.5450	0.5450	0.5350	0.5450	0.5450	300,300
Feb 26, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	511,100
Feb 23, 2024	0.5500	0.5650	0.5350	0.5350	0.5350	1,816,200
Feb 22, 2024	0.5250	0.5600	0.5250	0.5550	0.5550	1,378,700
Feb 21, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	503,500

7249.KL Skygate Solutions Berhad

0.8000

+0.63%

5040.KL Meridian Berhad

0.0500

-9.09%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

1503.KL GuocoLand (Malaysia) Berhad

0.6450

-0.77%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

7617.KL Magna Prima Berhad

0.6000

0.00%

0273.KL Vestland Berhad

0.5550

-1.77%

8923.KL Jiankun International Berhad

0.0450

-10.00%

7077.KL Kerjaya Prospek Property Berhad

0.6050

-0.82%

5310.KL Kumpulan Kitacon Berhad

0.7450

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Seal Incorporated Berhad (4286.KL)

Related Tickers