Advertisement

U.S. Markets open in 8 hrs 23 mins

S&P Futures
6,007.75
+4.00(+0.07%)
Dow Futures
43,923.00
+13.00(+0.03%)
Nasdaq Futures
21,254.25
+29.50(+0.14%)
Russell 2000 Futures
2,398.80
+3.10(+0.13%)
Crude Oil
71.93
-0.43(-0.59%)
Gold
2,702.80
-3.00(-0.11%)

Sealink International Berhad (5145.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2900

-0.0050

(-1.69%)

As of 12:21PM MYT. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	62,300
Nov 07, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	2,599,500
Nov 06, 2024	0.2900	0.3050	0.2850	0.3000	0.3000	4,847,400
Nov 05, 2024	0.2850	0.2950	0.2850	0.2900	0.2900	1,082,100
Nov 04, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	411,900
Nov 01, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	1,227,600
Oct 30, 2024	0.2750	0.2800	0.2650	0.2750	0.2750	2,806,100
Oct 29, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	807,400
Oct 28, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	1,963,800
Oct 25, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,849,100
Oct 24, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	1,032,600
Oct 23, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	851,500
Oct 22, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	1,225,800
Oct 21, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	1,929,600
Oct 18, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	3,247,100
Oct 17, 2024	0.2850	0.2950	0.2850	0.2850	0.2850	3,717,100
Oct 16, 2024	0.2950	0.3000	0.2750	0.2900	0.2900	7,463,900
Oct 15, 2024	0.3100	0.3150	0.2850	0.3000	0.3000	10,270,600
Oct 14, 2024	0.3300	0.3300	0.3050	0.3100	0.3100	8,171,700
Oct 11, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	636,600
Oct 10, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	3,722,900
Oct 09, 2024	0.3250	0.3350	0.3200	0.3200	0.3200	2,895,700
Oct 08, 2024	0.3150	0.3300	0.3100	0.3300	0.3300	3,275,600
Oct 07, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	3,002,900
Oct 04, 2024	0.3250	0.3350	0.3100	0.3150	0.3150	4,221,800
Oct 03, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	2,583,900
Oct 02, 2024	0.3250	0.3300	0.3150	0.3200	0.3200	2,562,900
Oct 01, 2024	0.3250	0.3350	0.3200	0.3250	0.3250	2,729,200
Sep 30, 2024	0.3200	0.3250	0.3100	0.3250	0.3250	3,573,100
Sep 27, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	3,013,300
Sep 26, 2024	0.3250	0.3350	0.3200	0.3350	0.3350	3,100,600
Sep 25, 2024	0.3500	0.3550	0.3250	0.3300	0.3300	6,087,300
Sep 24, 2024	0.3450	0.3600	0.3400	0.3500	0.3500	4,154,200
Sep 23, 2024	0.3500	0.3600	0.3450	0.3450	0.3450	4,240,300
Sep 20, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	3,975,000
Sep 19, 2024	0.3350	0.3550	0.3350	0.3500	0.3500	8,355,100
Sep 18, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	964,400
Sep 17, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	1,673,400
Sep 13, 2024	0.3250	0.3450	0.3250	0.3400	0.3400	5,526,100
Sep 12, 2024	0.3050	0.3250	0.3050	0.3250	0.3250	4,137,400
Sep 11, 2024	0.3100	0.3200	0.2950	0.3050	0.3050	4,974,900
Sep 10, 2024	0.3350	0.3400	0.3100	0.3150	0.3150	7,441,200
Sep 09, 2024	0.3450	0.3500	0.3300	0.3300	0.3300	5,667,400
Sep 06, 2024	0.3550	0.3600	0.3400	0.3500	0.3500	6,057,700
Sep 05, 2024	0.3500	0.3550	0.3400	0.3550	0.3550	4,797,200
Sep 04, 2024	0.3500	0.3550	0.3350	0.3500	0.3500	12,764,800
Sep 03, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	8,735,200
Sep 02, 2024	0.3750	0.3800	0.3650	0.3700	0.3700	10,741,700
Aug 30, 2024	0.3550	0.3750	0.3500	0.3700	0.3700	12,708,200
Aug 29, 2024	0.3450	0.3700	0.3450	0.3500	0.3500	22,340,200
Aug 28, 2024	0.3400	0.3550	0.3400	0.3450	0.3450	10,342,400
Aug 27, 2024	0.3350	0.3450	0.3200	0.3400	0.3400	16,974,400
Aug 26, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	8,209,200
Aug 23, 2024	0.3350	0.3450	0.3150	0.3450	0.3450	15,217,200
Aug 22, 2024	0.3950	0.4000	0.3350	0.3350	0.3350	29,265,700
Aug 21, 2024	0.3900	0.4050	0.3750	0.3950	0.3950	8,517,500
Aug 20, 2024	0.4050	0.4050	0.3800	0.3900	0.3900	8,642,900
Aug 19, 2024	0.4100	0.4250	0.4000	0.4050	0.4050	17,128,200
Aug 16, 2024	0.3750	0.4050	0.3700	0.4050	0.4050	17,117,000
Aug 15, 2024	0.3850	0.3900	0.3450	0.3700	0.3700	23,126,900
Aug 14, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	7,507,700
Aug 13, 2024	0.3950	0.4000	0.3800	0.3850	0.3850	9,282,100
Aug 12, 2024	0.3850	0.4150	0.3800	0.3950	0.3950	42,748,400
Aug 09, 2024	0.3850	0.3900	0.3750	0.3800	0.3800	18,846,100
Aug 08, 2024	0.3550	0.4000	0.3450	0.3750	0.3750	54,390,900
Aug 07, 2024	0.3150	0.3650	0.3100	0.3600	0.3600	24,155,800
Aug 06, 2024	0.2850	0.3150	0.2750	0.3100	0.3100	11,194,000
Aug 05, 2024	0.3100	0.3100	0.2650	0.2800	0.2800	18,534,800
Aug 02, 2024	0.3250	0.3250	0.3100	0.3200	0.3200	10,722,000
Aug 01, 2024	0.3250	0.3350	0.3200	0.3250	0.3250	8,182,400
Jul 31, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	4,704,100
Jul 30, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	9,343,300
Jul 29, 2024	0.3200	0.3350	0.3150	0.3300	0.3300	9,713,300
Jul 26, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	6,305,800
Jul 25, 2024	0.3100	0.3150	0.3050	0.3050	0.3050	6,830,700
Jul 24, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	6,005,400
Jul 23, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	4,646,100
Jul 22, 2024	0.3350	0.3350	0.3000	0.3150	0.3150	24,105,500
Jul 19, 2024	0.3400	0.3500	0.3350	0.3350	0.3350	13,927,200
Jul 18, 2024	0.3250	0.3400	0.3200	0.3400	0.3400	11,648,200
Jul 17, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	7,157,700
Jul 16, 2024	0.3300	0.3350	0.3200	0.3200	0.3200	9,413,900
Jul 15, 2024	0.3250	0.3350	0.3250	0.3300	0.3300	9,404,500
Jul 12, 2024	0.3350	0.3400	0.3200	0.3250	0.3250	11,926,300
Jul 11, 2024	0.3250	0.3350	0.3200	0.3350	0.3350	13,379,200
Jul 10, 2024	0.3350	0.3500	0.3150	0.3200	0.3200	23,127,300
Jul 09, 2024	0.3500	0.3550	0.3350	0.3350	0.3350	16,756,200
Jul 05, 2024	0.3600	0.3650	0.3450	0.3500	0.3500	12,951,800
Jul 04, 2024	0.3650	0.3800	0.3600	0.3650	0.3650	14,518,600
Jul 03, 2024	0.3350	0.3700	0.3350	0.3600	0.3600	28,672,900
Jul 02, 2024	0.3500	0.3550	0.3300	0.3300	0.3300	15,100,300
Jul 01, 2024	0.3450	0.3550	0.3400	0.3500	0.3500	11,360,900
Jun 28, 2024	0.3300	0.3500	0.3300	0.3450	0.3450	10,701,400
Jun 27, 2024	0.3500	0.3650	0.3300	0.3300	0.3300	38,175,000
Jun 26, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	26,864,100
Jun 25, 2024	0.3100	0.3200	0.3050	0.3100	0.3100	8,653,500
Jun 24, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	10,938,800
Jun 21, 2024	0.3300	0.3450	0.3200	0.3200	0.3200	19,143,800
Jun 20, 2024	0.3100	0.3500	0.3100	0.3300	0.3300	69,539,400
Jun 19, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	15,962,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,007.75+4.00(+0.07%)

Dow Futures43,923.00+13.00(+0.03%)

Nasdaq Futures21,254.25+29.50(+0.14%)

Russell 2000 Futures2,398.80+3.10(+0.13%)

Crude Oil71.93-0.43(-0.59%)

Gold2,702.80-3.00(-0.11%)

Sealink International Berhad (5145.KL)

S&P Futures
6,007.75
+4.00(+0.07%)

Dow Futures
43,923.00
+13.00(+0.03%)

Nasdaq Futures
21,254.25
+29.50(+0.14%)

Russell 2000 Futures
2,398.80
+3.10(+0.13%)

Crude Oil
71.93
-0.43(-0.59%)

Gold
2,702.80
-3.00(-0.11%)