Bursa Malaysia · 4286 · stock

Seal Incorporated Berhad (4286) stock price history

Every Bursa Malaysia trading session of Seal Incorporated Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4286 data, free keyYear by year table

4286 adjusted close, 2000 to 2026

4286Seal Incorporated Berhad
MYR 0.6350-12.4% over one year
20052010201520202025
MYR 1.86
All time high, 2000
MYR 0.7900
52 week high, MYR 0.5750 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4286 key facts

  • Seal Incorporated Berhad (4286) closed at MYR 0.6350 on Sep 28, 2026 on Bursa Malaysia.
  • 4286's all time high close is MYR 1.86, set on Feb 23, 2000; its all time low close is MYR 0.1900 on Mar 25, 2020.
  • 4286's 52 week range is MYR 0.5750 to MYR 0.7900.
  • 4286 returned -12.4% over the year to Sep 28, 2026 and +86.8% over five years.
  • Over ten years 4286 returned +57%, +4.6% a year compounded.
  • 4286's deepest drawdown was -89.8% from Feb 23, 2000 to Mar 25, 2020.
  • DataCedar holds 6,679 daily sessions of 4286 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4286 price chart, 2000 to 2026

4286 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2000MYR 0.6600MYR 1.12MYR 1.58200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4286 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-4.5%
6 months+1.6%
Year to date-8.6%
1 year-12.4%
3 years+17.6%
5 years+86.8%
10 years+56.8%
Since Jan 3, 2000-55.6%
Compound annual growth, 26.7 years-3.0%

4286 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.86 on Feb 23, 2000
All time low close
MYR 0.1900 on Mar 25, 2020
52 week high
MYR 0.7900 on Oct 16, 2025
52 week low
MYR 0.5750 on Feb 5, 2026
Deepest drawdown
-89.8% from Feb 23, 2000 to Mar 25, 2020, not yet recovered
Best single session
+46.3% on Nov 7, 2008
Worst single session
-49.0% on May 11, 2005
Volatility, 1 year annualised
26.3%
Sessions closing higher, 1 year
31%
Best calendar year
2023, +74%
Worst calendar year
2005, -75%

4286 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7200MYR 0.7250MYR 0.5750MYR 0.6350-11.8%21.9M184
2025MYR 0.6650MYR 0.8650MYR 0.6500MYR 0.7200+8.3%88.1M244
2024MYR 0.4100MYR 0.9000MYR 0.3850MYR 0.6650+62.2%207.2M247
2023MYR 0.2150MYR 0.6050MYR 0.2150MYR 0.4100+74.5%610M244
2022MYR 0.2950MYR 0.3050MYR 0.1900MYR 0.2350-21.7%16.3M243
2021MYR 0.3850MYR 0.4950MYR 0.2600MYR 0.3000-21.1%232.7M245
2020MYR 0.3250MYR 0.4200MYR 0.1200MYR 0.3800+18.8%31.8M247
2019MYR 0.3150MYR 0.4000MYR 0.2850MYR 0.3200+1.6%13.3M246
2018MYR 0.4200MYR 0.4700MYR 0.2850MYR 0.3150-25.9%13.6M244
2017MYR 0.3800MYR 0.5800MYR 0.3800MYR 0.4250+11.8%133.6M252
2016MYR 0.4950MYR 0.6350MYR 0.3700MYR 0.3800-23.2%33.1M250
2015MYR 0.6650MYR 0.8250MYR 0.4500MYR 0.4950-23.8%49.7M246
2014MYR 0.5400MYR 1.49MYR 0.5350MYR 0.6500+20.4%740M247
2013MYR 0.4600MYR 0.6150MYR 0.4000MYR 0.5400+17.4%95M246
2012MYR 0.4200MYR 0.5800MYR 0.4000MYR 0.4600+5.7%51.6M245
2011MYR 0.4050MYR 0.6850MYR 0.3750MYR 0.4350+7.4%448.5M244
2010MYR 0.4100MYR 0.5200MYR 0.3400MYR 0.4050+2.5%42.8M249
2009MYR 0.2900MYR 0.4350MYR 0.2000MYR 0.3950+51.9%24.8M248
2008MYR 0.3950MYR 0.4450MYR 0.2000MYR 0.2600-34.2%10.6M248
2007MYR 0.4100MYR 0.6250MYR 0.3000MYR 0.3950-3.7%143.4M249
2006MYR 0.2800MYR 0.5150MYR 0.2750MYR 0.4100+41.4%135.2M259
2005MYR 1.13MYR 1.38MYR 0.2200MYR 0.2900-74.6%1.4B247
2004MYR 1.18MYR 1.79MYR 0.8800MYR 1.14-3.4%1.3B262
2003MYR 0.8250MYR 1.45MYR 0.7400MYR 1.18+43.0%631.2M261
2002MYR 0.6600MYR 0.9650MYR 0.6600MYR 0.8250+25.0%22.8M261
2001MYR 0.5300MYR 0.8500MYR 0.2800MYR 0.6600+24.5%18.9M261
2000MYR 1.38MYR 1.90MYR 0.5000MYR 0.5300n/a42.2M260

4286 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6350-2.3%
August 2026MYR 0.6500-4.4%
July 2026MYR 0.6800+0.7%
June 2026MYR 0.67500.0%
May 2026MYR 0.6750-1.5%
April 2026MYR 0.6850+10.5%
March 2026MYR 0.6200-2.4%
February 2026MYR 0.6350+3.3%
January 2026MYR 0.6150-14.6%
December 2025MYR 0.7200+1.4%
November 2025MYR 0.7100-4.1%
October 2025MYR 0.7400+1.4%

About the 4286 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4286/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4219 Berjaya Property Bhd
  • 4235 Lion Industries Corporation Berhad
  • 4243 W T K Holdings Berhad
  • 4251 I-Berhad
  • 4316 Sin Heng Chan (Malaya) Berhad
  • 4324 Hengyuan Refining Company Berhad
  • 4359 Turiya Berhad
  • 4375 South Malaysia Industries Berhad

Common questions

4286 share price history

Start with any symbol.

Start free