Subscribe Email ALerts, you may automatically receive Sealink International Berhad newly posted announcements.
Select and download files from our Download Library to have your own IR Kit
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (16/10/2024 to 29/10/2024) |
0.295 | 0.300 | 0.275 | 0.275 | 24,087,900 | 0.275 |
Previous 2 weeks (02/10/2024 to 15/10/2024) |
0.325 | 0.335 | 0.275 | 0.300 | 65,432,500 | 0.300 |
Previous 4 weeks (03/09/2024 to 01/10/2024) |
0.370 | 0.370 | 0.295 | 0.325 | 101,967,800 | 0.325 |
Daily Historical Data | ||||||
29/10/2024 | 0.275 | 0.280 | 0.275 | 0.275 | 807,400 | 0.275 |
28/10/2024 | 0.285 | 0.285 | 0.275 | 0.280 | 1,963,800 | 0.280 |
25/10/2024 | 0.290 | 0.290 | 0.285 | 0.285 | 1,849,100 | 0.285 |
24/10/2024 | 0.295 | 0.295 | 0.290 | 0.295 | 1,032,600 | 0.295 |
23/10/2024 | 0.290 | 0.295 | 0.290 | 0.295 | 851,500 | 0.295 |
22/10/2024 | 0.290 | 0.295 | 0.290 | 0.295 | 1,225,800 | 0.295 |
21/10/2024 | 0.295 | 0.300 | 0.290 | 0.290 | 1,929,600 | 0.290 |
18/10/2024 | 0.285 | 0.295 | 0.285 | 0.295 | 3,247,100 | 0.295 |
17/10/2024 | 0.285 | 0.295 | 0.285 | 0.285 | 3,717,100 | 0.285 |
16/10/2024 | 0.295 | 0.300 | 0.275 | 0.290 | 7,463,900 | 0.290 |
15/10/2024 | 0.310 | 0.315 | 0.285 | 0.300 | 10,270,600 | 0.300 |
14/10/2024 | 0.330 | 0.330 | 0.305 | 0.310 | 8,171,700 | 0.310 |
11/10/2024 | 0.325 | 0.330 | 0.325 | 0.330 | 636,600 | 0.330 |
10/10/2024 | 0.320 | 0.330 | 0.320 | 0.325 | 3,722,900 | 0.325 |
09/10/2024 | 0.325 | 0.335 | 0.320 | 0.320 | 2,895,700 | 0.320 |
08/10/2024 | 0.315 | 0.330 | 0.310 | 0.330 | 3,275,600 | 0.330 |
07/10/2024 | 0.320 | 0.325 | 0.315 | 0.315 | 3,002,900 | 0.315 |
04/10/2024 | 0.325 | 0.335 | 0.310 | 0.315 | 4,221,800 | 0.315 |
03/10/2024 | 0.325 | 0.325 | 0.315 | 0.325 | 2,583,900 | 0.325 |
02/10/2024 | 0.325 | 0.330 | 0.315 | 0.320 | 2,562,900 | 0.320 |
01/10/2024 | 0.325 | 0.335 | 0.320 | 0.325 | 2,729,200 | 0.325 |
30/09/2024 | 0.320 | 0.325 | 0.310 | 0.325 | 3,573,100 | 0.325 |
27/09/2024 | 0.330 | 0.330 | 0.320 | 0.320 | 3,013,300 | 0.320 |
26/09/2024 | 0.325 | 0.335 | 0.320 | 0.335 | 3,100,600 | 0.335 |
25/09/2024 | 0.350 | 0.355 | 0.325 | 0.330 | 6,087,300 | 0.330 |
24/09/2024 | 0.345 | 0.360 | 0.340 | 0.350 | 4,154,200 | 0.350 |
23/09/2024 | 0.350 | 0.360 | 0.345 | 0.345 | 4,240,300 | 0.345 |
20/09/2024 | 0.355 | 0.360 | 0.350 | 0.350 | 3,975,000 | 0.350 |
19/09/2024 | 0.335 | 0.355 | 0.335 | 0.350 | 8,355,100 | 0.350 |
18/09/2024 | 0.335 | 0.340 | 0.330 | 0.335 | 964,400 | 0.335 |
17/09/2024 | 0.345 | 0.345 | 0.330 | 0.335 | 1,673,400 | 0.335 |
13/09/2024 | 0.325 | 0.345 | 0.325 | 0.340 | 5,526,100 | 0.340 |
12/09/2024 | 0.305 | 0.325 | 0.305 | 0.325 | 4,137,400 | 0.325 |
11/09/2024 | 0.310 | 0.320 | 0.295 | 0.305 | 4,974,900 | 0.305 |
10/09/2024 | 0.335 | 0.340 | 0.310 | 0.315 | 7,441,200 | 0.315 |
09/09/2024 | 0.345 | 0.350 | 0.330 | 0.330 | 5,667,400 | 0.330 |
06/09/2024 | 0.355 | 0.360 | 0.340 | 0.350 | 6,057,700 | 0.350 |
05/09/2024 | 0.350 | 0.355 | 0.340 | 0.355 | 4,797,200 | 0.355 |
04/09/2024 | 0.350 | 0.355 | 0.335 | 0.350 | 12,764,800 | 0.350 |
03/09/2024 | 0.370 | 0.370 | 0.350 | 0.360 | 8,735,200 | 0.360 |
02/09/2024 | 0.375 | 0.380 | 0.365 | 0.370 | 10,741,700 | 0.370 |
30/08/2024 | 0.355 | 0.375 | 0.350 | 0.370 | 12,708,200 | 0.370 |
29/08/2024 | 0.345 | 0.370 | 0.345 | 0.350 | 22,340,200 | 0.350 |
28/08/2024 | 0.340 | 0.355 | 0.340 | 0.345 | 10,342,400 | 0.345 |
27/08/2024 | 0.335 | 0.345 | 0.320 | 0.340 | 16,974,400 | 0.340 |
26/08/2024 | 0.345 | 0.350 | 0.335 | 0.340 | 8,209,200 | 0.340 |
23/08/2024 | 0.335 | 0.345 | 0.315 | 0.345 | 15,217,200 | 0.345 |
22/08/2024 | 0.395 | 0.400 | 0.335 | 0.335 | 29,265,700 | 0.335 |
21/08/2024 | 0.390 | 0.405 | 0.375 | 0.395 | 8,517,500 | 0.395 |
20/08/2024 | 0.405 | 0.405 | 0.380 | 0.390 | 8,642,900 | 0.390 |
19/08/2024 | 0.410 | 0.425 | 0.400 | 0.405 | 17,128,200 | 0.405 |
16/08/2024 | 0.375 | 0.405 | 0.370 | 0.405 | 17,117,000 | 0.405 |
15/08/2024 | 0.385 | 0.390 | 0.345 | 0.370 | 23,126,900 | 0.370 |
14/08/2024 | 0.390 | 0.390 | 0.375 | 0.385 | 7,507,700 | 0.385 |
13/08/2024 | 0.395 | 0.400 | 0.380 | 0.385 | 9,282,100 | 0.385 |
12/08/2024 | 0.385 | 0.415 | 0.380 | 0.395 | 42,748,400 | 0.395 |
09/08/2024 | 0.385 | 0.390 | 0.375 | 0.380 | 18,846,100 | 0.380 |
08/08/2024 | 0.355 | 0.400 | 0.345 | 0.375 | 54,390,900 | 0.375 |
07/08/2024 | 0.315 | 0.365 | 0.310 | 0.360 | 24,155,800 | 0.360 |
06/08/2024 | 0.285 | 0.315 | 0.275 | 0.310 | 11,223,900 | 0.310 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include