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

Kuala Lumpur - Delayed Quote MYR

SEG International Bhd (9792.KL)

0.6150
0.0000
(0.00%)
As of 12:09:20 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.61000.61500.61000.61500.6150464,700
May 5, 20250.61000.61500.60500.61500.6150784,000
May 2, 20250.61000.61500.60500.61000.6100946,800
Apr 30, 20250.61000.61500.60500.61500.6150671,800
Apr 29, 20250.61000.61500.61000.61500.6150633,300
Apr 28, 20250.62000.62000.60500.61000.61002,205,300
Apr 25, 20250.61500.62000.61500.62000.6200546,200
Apr 24, 20250.61500.61500.61500.61500.6150828,200
Apr 23, 20250.61500.61500.61500.61500.6150559,500
Apr 22, 20250.61500.61500.61500.61500.6150555,500
Apr 21, 20250.62000.62000.61500.61500.6150604,900
Apr 18, 20250.61500.62000.61000.62000.6200664,100
Apr 17, 20250.61500.62000.61500.61500.6150953,500
Apr 16, 20250.62000.62000.61500.61500.6150526,600
Apr 15, 20250.62000.62000.61500.62000.6200320,300
Apr 14, 20250.61500.62000.61000.61500.61501,012,200
Apr 11, 20250.61000.61500.61000.61500.6150492,700
Apr 10, 20250.61500.61500.61000.61500.6150289,100
Apr 9, 20250.61500.61500.61000.61500.6150960,400
Apr 8, 20250.61500.62000.61000.61500.6150476,100
Apr 7, 20250.62000.62000.61000.61500.61501,368,900
Apr 4, 20250.61500.62500.61500.62500.6250737,600
Apr 3, 20250.61000.62000.61000.62000.62001,226,700
Apr 2, 20250.63000.63000.61000.61500.61501,787,800
Mar 28, 20250.61500.63000.61500.63000.63001,238,200
Mar 27, 20250.62000.62500.61500.61500.61501,184,000
Mar 26, 20250.62500.62500.62000.62000.62001,233,400
Mar 25, 20250.62500.62500.61500.62500.62501,165,100
Mar 24, 20250.62500.62500.62000.62500.62501,142,600
Mar 21, 20250.62000.62500.62000.62500.62501,119,600
Mar 20, 20250.62000.62500.62000.62500.62501,170,200
Mar 19, 20250.62000.62000.62000.62000.62001,139,000
Mar 17, 20250.62000.62000.62000.62000.62001,245,500
Mar 14, 20250.62000.62000.61500.62000.62001,207,300
Mar 13, 20250.62000.62500.62000.62000.62001,334,200
Mar 12, 20250.62000.62500.62000.62000.62001,253,300
Mar 11, 20250.62500.62500.62000.62000.62001,086,700
Mar 10, 20250.62000.62500.62000.62500.62501,380,600
Mar 7, 20250.62500.62500.62000.62000.62001,420,500
Mar 6, 20250.62500.63000.62500.62500.62501,607,700
Mar 5, 20250.62000.62500.62000.62500.62501,518,700
Mar 4, 20250.62000.62000.62000.62000.62001,420,000
Mar 3, 20250.61000.62000.61000.62000.62001,641,700
Feb 28, 20250.61500.61500.61000.61000.61001,271,000
Feb 27, 20250.61500.61500.61000.61000.61001,127,300
Feb 26, 20250.61000.62500.61000.61500.61501,347,600
Feb 25, 20250.61000.61500.61000.61000.61001,127,700
Feb 24, 20250.61000.61000.61000.61000.61001,115,600
Feb 21, 20250.61000.61000.60500.61000.61001,357,200
Feb 20, 20250.61000.61000.60500.61000.61001,332,900
Feb 19, 20250.60500.61500.60500.61000.61001,342,400
Feb 18, 20250.61000.61000.60500.61000.61001,258,100
Feb 17, 20250.61500.61500.61500.61500.61501,180,000
Feb 14, 20250.61500.61500.61000.61500.61501,191,000
Feb 13, 20250.61500.62000.61000.61500.61501,274,000
Feb 12, 20250.62500.62500.61500.62000.62001,261,000
Feb 10, 20250.61500.62500.61500.62500.62501,030,400
Feb 7, 2025 0.01 Dividend
Feb 7, 20250.63000.63000.62000.62000.62001,232,700
Feb 6, 20250.63500.63500.63000.63500.6250902,500
Feb 5, 20250.63000.63500.63000.63500.6250964,600
Feb 4, 20250.63000.63500.63000.63000.62011,206,200
Feb 3, 20250.62500.63000.62500.63000.62011,074,800
Jan 31, 20250.62500.62500.62500.62500.61521,134,500
Jan 28, 20250.62500.62500.62500.62500.61521,200,000
Jan 27, 20250.62500.62500.62500.62500.61521,136,700
Jan 24, 20250.62500.63000.62500.63000.62011,184,200
Jan 23, 20250.63000.63000.62500.62500.61521,118,200
Jan 22, 20250.63000.63000.62500.63000.62011,564,900
Jan 21, 20250.62500.63000.62500.63000.62011,084,900
Jan 20, 20250.63000.63000.62500.62500.61521,099,400
Jan 17, 20250.62000.63000.62000.63000.62011,532,800
Jan 16, 20250.62500.63000.62000.62000.61021,077,200
Jan 15, 20250.62000.62500.62000.62500.61521,085,700
Jan 14, 20250.62000.62500.61500.62000.61021,484,700
Jan 13, 20250.61000.62000.61000.62000.6102976,000
Jan 10, 20250.61000.61000.61000.61000.60041,082,300
Jan 9, 20250.61000.61500.61000.61500.60531,387,100
Jan 8, 20250.61000.61000.61000.61000.6004988,000
Jan 7, 20250.61000.61500.61000.61000.60041,080,100
Jan 6, 20250.60500.61500.60500.61000.60041,682,200
Jan 3, 20250.61000.61000.60500.61000.6004772,600
Jan 2, 20250.61000.61000.60500.61000.6004818,300
Dec 31, 20240.62000.62000.61000.61000.60041,440,400
Dec 30, 20240.62000.62000.62000.62000.6102898,700
Dec 27, 20240.62000.62500.62000.62000.6102887,200
Dec 26, 20240.62500.62500.62000.62500.61521,110,300
Dec 24, 20240.62000.62500.62000.62500.6152856,000
Dec 23, 20240.62000.62000.62000.62000.6102911,100
Dec 20, 20240.62000.62500.61500.62000.61021,088,100
Dec 19, 20240.62000.62500.62000.62000.6102868,000
Dec 18, 20240.62000.62500.62000.62500.6152898,000
Dec 17, 20240.61500.62500.61500.62000.61021,162,000
Dec 16, 20240.61000.62000.61000.61500.60531,343,000
Dec 13, 20240.61000.61000.61000.61000.6004953,000
Dec 12, 20240.61000.61000.61000.61000.60041,845,000
Dec 11, 20240.61000.61000.61000.61000.60041,236,000
Dec 10, 20240.61000.61000.61000.61000.60041,053,000
Dec 9, 20240.61000.61000.61000.61000.60041,770,000
Dec 6, 20240.61000.61000.60500.61000.60041,392,100
Dec 5, 20240.61000.61000.60500.61000.60041,035,100
Dec 4, 20240.61000.61500.61000.61000.6004936,000
Dec 3, 20240.61000.61500.61000.61000.60041,279,000
Dec 2, 20240.61000.61500.61000.61000.6004956,000
Nov 29, 20240.61000.61500.61000.61500.60531,251,000
Nov 28, 20240.61000.61000.61000.61000.60041,051,000
Nov 27, 20240.61500.61500.60500.61000.60041,073,700
Nov 26, 20240.61500.61500.61000.61500.60531,182,400
Nov 25, 20240.61000.61500.61000.61000.60041,407,000
Nov 22, 20240.61500.61500.61000.61000.60041,091,400
Nov 21, 20240.61000.61500.60500.61000.60041,637,500
Nov 20, 20240.61500.61500.61000.61000.60041,091,100
Nov 19, 20240.61000.61500.61000.61500.6053956,300
Nov 18, 20240.61000.61500.61000.61000.60041,515,100
Nov 15, 20240.61000.61500.61000.61000.60041,187,600
Nov 14, 20240.61000.61500.61000.61500.6053981,000
Nov 13, 20240.61000.61500.61000.61000.60041,529,700
Nov 12, 20240.61000.61500.61000.61000.60041,112,700
Nov 11, 20240.61000.61500.61000.61000.60041,055,500
Nov 8, 20240.61000.61500.61000.61500.60531,419,600
Nov 7, 20240.61000.61000.61000.61000.60041,141,000
Nov 6, 20240.60500.61000.60500.61000.60041,027,500
Nov 5, 20240.61000.61500.61000.61500.60531,419,100
Nov 4, 20240.61000.61500.61000.61000.6004999,800
Nov 1, 20240.61000.61500.61000.61000.6004990,500
Oct 30, 20240.61500.61500.61000.61000.60041,558,700
Oct 29, 20240.61000.61500.61000.61500.6053851,000
Oct 28, 20240.61000.61500.60500.61000.60041,061,400
Oct 25, 20240.61000.61500.61000.61000.60041,421,400
Oct 24, 20240.61000.61000.60500.61000.60041,102,100
Oct 23, 20240.61500.61500.61000.61000.60041,351,200
Oct 22, 20240.61000.61500.60500.61500.60531,539,200
Oct 21, 20240.61500.61500.61000.61000.60041,509,600
Oct 18, 20240.61500.61500.61500.61500.6053941,500
Oct 17, 20240.62000.62000.61500.61500.60531,292,600
Oct 16, 20240.61000.62000.61000.62000.61021,087,100
Oct 15, 20240.62000.62000.61000.61500.60531,002,100
Oct 14, 20240.61500.62000.61500.62000.61021,280,400
Oct 11, 20240.61000.61500.61000.61500.6053990,600
Oct 10, 20240.61000.61000.60500.61000.6004966,200
Oct 9, 20240.61000.61500.61000.61000.60041,857,000
Oct 8, 20240.60500.61500.60500.61500.6053985,800
Oct 7, 20240.61000.61000.60500.61000.60042,039,000
Oct 4, 20240.60500.61000.59500.61000.60041,518,600
Oct 3, 20240.61000.61500.61000.61000.60041,435,900
Oct 2, 20240.61500.61500.61000.61000.60041,993,000
Oct 1, 20240.61500.61500.61500.61500.60531,111,300
Sep 30, 20240.61500.61500.61000.61500.6053880,000
Sep 27, 20240.61500.61500.61500.61500.60531,605,500
Sep 26, 20240.61500.62000.61500.61500.60531,239,600
Sep 25, 20240.61000.61500.60500.61000.60041,551,200
Sep 24, 20240.61000.61500.60500.61000.60041,106,400
Sep 23, 20240.61500.61500.61000.61000.60041,973,400
Sep 20, 20240.61500.61500.61500.61500.60531,264,700
Sep 19, 20240.61500.61500.61500.61500.60531,087,300
Sep 18, 20240.61500.61500.61500.61500.60531,240,000
Sep 17, 20240.61000.61500.60500.61500.60531,846,800
Sep 13, 20240.61500.61500.60500.61500.60531,360,200
Sep 12, 20240.61500.61500.61500.61500.60531,222,100
Sep 11, 20240.61500.61500.60500.61500.60532,623,700
Sep 10, 20240.61000.61500.61000.61500.60531,312,000
Sep 9, 20240.61500.61500.61000.61500.60531,569,000
Sep 6, 20240.62000.62000.61500.61500.6053733,400
Sep 5, 20240.61500.62000.61500.62000.6102571,000
Sep 4, 20240.61500.62000.61500.61500.60531,304,100
Sep 3, 20240.61500.62000.61500.62000.6102714,000
Sep 2, 20240.61500.61500.61000.61500.60531,222,800
Aug 30, 20240.61500.61500.61000.61500.60531,613,900
Aug 29, 20240.62000.62000.61500.62000.61021,257,000
Aug 28, 20240.62000.62000.62000.62000.61021,032,000
Aug 27, 20240.62500.62500.61500.62500.61522,226,400
Aug 26, 20240.62000.62500.62000.62500.6152529,000
Aug 23, 20240.62500.62500.62500.62500.61521,831,000
Aug 22, 20240.62500.62500.61500.62500.61521,736,400
Aug 21, 20240.61500.62500.61000.62500.61522,565,400
Aug 20, 20240.62500.62500.60500.61500.60532,247,100
Aug 19, 2024 0.01 Dividend
Aug 19, 20240.62000.62500.61500.62500.61523,204,300
Aug 16, 20240.62000.62500.62000.62500.60533,087,900
Aug 15, 20240.62500.62500.62000.62500.60533,236,200
Aug 14, 20240.62500.62500.62000.62500.60533,060,100
Aug 13, 20240.62500.62500.62000.62500.60532,092,700
Aug 12, 20240.62500.63000.62500.62500.60533,444,000
Aug 9, 20240.62500.62500.62000.62500.60534,109,200
Aug 8, 20240.62500.63000.62000.62500.60533,046,200
Aug 7, 20240.62500.63000.62000.63000.61023,221,200
Aug 6, 20240.62000.63000.60000.62500.60537,097,300
Aug 5, 20240.61500.62000.61500.62000.60055,362,100
Aug 2, 20240.62500.62500.61500.62000.60052,742,800
Aug 1, 20240.62500.62500.62000.62500.60534,275,300
Jul 31, 20240.62500.63000.62000.62500.60535,020,100
Jul 30, 20240.62000.62500.62000.62500.60532,667,100
Jul 29, 20240.62500.63000.62000.62500.60533,791,800
Jul 26, 20240.62500.62500.62000.62500.60535,369,300
Jul 25, 20240.62500.62500.62000.62500.60532,953,400
Jul 24, 20240.62500.62500.62000.62500.60533,039,400
Jul 23, 20240.62500.62500.62000.62500.60535,449,400
Jul 22, 20240.62500.62500.62000.62500.60533,120,100
Jul 19, 20240.62500.62500.62000.62500.60532,573,000
Jul 18, 20240.62500.62500.62000.62500.60535,384,700
Jul 17, 20240.62500.62500.62000.62500.60533,048,400
Jul 16, 20240.62500.62500.62000.62500.60532,594,800
Jul 15, 20240.62000.63000.62000.62500.60534,642,400
Jul 12, 20240.62000.62500.62000.62000.60053,121,900
Jul 11, 20240.62000.62500.61500.62000.60055,391,200
Jul 10, 20240.62500.63000.62500.62500.60533,410,000
Jul 9, 20240.62500.63000.62500.63000.61023,608,600
Jul 5, 20240.63000.63000.63000.63000.61023,089,400
Jul 4, 20240.63000.63500.62500.63000.61024,293,800
Jul 3, 20240.63000.63000.62500.62500.60532,966,000
Jul 2, 20240.63000.63500.62500.63000.61024,118,200
Jul 1, 20240.63000.63500.62500.63000.61024,117,900
Jun 28, 20240.63000.63500.62500.63000.61023,019,500
Jun 27, 20240.63000.63500.63000.63000.61024,348,100
Jun 26, 20240.63000.63000.62500.63000.61024,294,100
Jun 25, 20240.63000.64000.63000.63000.61023,382,400
Jun 24, 20240.62500.63500.62500.63000.61025,099,700
Jun 21, 20240.62000.62500.62000.62500.60534,143,700
Jun 20, 20240.62000.62500.62000.62000.60053,425,800
Jun 19, 20240.62500.62500.62000.62000.60055,863,000
Jun 18, 20240.62000.62500.62000.62500.60534,572,600
Jun 14, 20240.62500.63000.62000.62000.60052,374,000
Jun 13, 20240.62000.62500.61500.62500.60535,221,800
Jun 12, 20240.62000.62500.61500.62000.60053,572,500
Jun 11, 20240.63000.63000.62000.62000.60052,883,800
Jun 10, 20240.62500.63000.62500.63000.61024,599,100
Jun 7, 20240.63000.63000.62500.63000.61023,228,000
Jun 6, 20240.62500.64500.62500.63000.61022,793,400
Jun 5, 20240.62500.63000.62000.63000.61023,450,300
Jun 4, 20240.62500.63000.62500.63000.61023,224,800
May 31, 20240.62500.63000.62000.63000.61023,727,200
May 30, 20240.62500.63000.62500.63000.61024,560,000
May 29, 20240.62500.63000.62000.62500.60532,595,900
May 28, 20240.63000.63000.62000.63000.61023,759,700
May 27, 20240.63000.63000.61500.63000.61023,695,100
May 24, 20240.63000.63500.62500.63000.61021,549,700
May 23, 20240.63000.63000.62500.63000.61021,334,500
May 21, 20240.63500.63500.63000.63500.61502,175,300
May 20, 20240.64000.64000.63500.64000.6198361,400
May 17, 20240.64000.64000.63500.64000.6198321,800
May 16, 20240.64000.64000.63500.64000.6198367,600
May 15, 20240.64000.64500.64000.64000.6198178,000
May 14, 20240.64000.64500.63500.64000.6198157,100
May 13, 20240.63500.64000.63000.64000.6198398,100
May 10, 20240.63500.64000.63500.64000.6198132,700
May 9, 20240.64500.64500.63000.64000.6198215,100
May 8, 20240.64500.65000.64500.65000.629553,000
May 7, 20240.64500.65000.64500.65000.6295209,400
May 6, 20240.64000.64500.64000.64500.624750,800