Signature Alliance Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.625	0.640	0.625	0.625	0.625	64,400
2026-10-16	0.625	0.645	0.625	0.645	0.645	83,000
2026-10-15	0.645	0.645	0.645	0.645	0.645	0
2026-10-14	0.625	0.645	0.620	0.645	0.645	991,400
2026-10-13	0.635	0.640	0.635	0.640	0.640	13,000
2026-10-12	0.640	0.640	0.635	0.635	0.635	295,000
2026-10-09	0.625	0.640	0.620	0.640	0.640	62,000
2026-10-08	0.640	0.645	0.620	0.625	0.625	160,900
2026-10-07	0.620	0.645	0.615	0.645	0.645	161,400
2026-10-06	0.625	0.630	0.620	0.630	0.630	50,300
2026-10-05	0.625	0.635	0.620	0.635	0.635	253,800
2026-10-02	0.630	0.635	0.625	0.625	0.625	525,700
2026-10-01	0.630	0.635	0.630	0.635	0.635	34,800
2026-09-30	0.645	0.645	0.645	0.645	0.645	0
2026-09-29	0.635	0.645	0.625	0.645	0.645	24,400
2026-09-28	0.630	0.635	0.625	0.635	0.635	25,100
2026-09-25	0.635	0.635	0.625	0.630	0.630	711,700
2026-09-24	0.635	0.640	0.630	0.640	0.640	30,200
2026-09-23	0.625	0.635	0.625	0.635	0.635	42,000
2026-09-22	0.630	0.635	0.625	0.635	0.635	178,600
2026-09-21	0.625	0.640	0.625	0.640	0.640	11,600
2026-09-18	0.635	0.635	0.635	0.635	0.635	10,000
2026-09-17	0.635	0.635	0.625	0.635	0.635	326,200
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.640	0.640	0.625	0.640	0.640	18,600
2026-09-14	0.635	0.635	0.635	0.635	0.635	315,000
2026-09-11	0.630	0.635	0.625	0.635	0.635	136,500
2026-09-10	0.640	0.640	0.635	0.635	0.635	6,900
2026-09-09	0.635	0.640	0.625	0.640	0.640	14,200
2026-09-08	0.640	0.640	0.625	0.635	0.635	74,500
2026-09-07	0.625	0.645	0.620	0.645	0.645	242,700
2026-09-04	0.635	0.640	0.630	0.630	0.630	168,800
2026-09-03	0.635	0.645	0.615	0.640	0.640	419,400
2026-09-02	0.650	0.650	0.640	0.640	0.640	45,100
2026-09-01	0.625	0.640	0.625	0.640	0.640	8,800
2026-08-31	0.625	0.625	0.625	0.625	0.625	0
2026-08-28	0.630	0.640	0.625	0.625	0.625	476,500
2026-08-27	0.650	0.650	0.630	0.635	0.635	619,400
2026-08-26	0.655	0.655	0.645	0.650	0.650	41,700
2026-08-25	0.660	0.660	0.660	0.660	0.660	0
2026-08-24	0.660	0.660	0.645	0.660	0.660	720,400
2026-08-21	0.660	0.665	0.655	0.665	0.665	73,500
2026-08-20	0.665	0.665	0.655	0.660	0.660	295,400
2026-08-19	0.670	0.670	0.655	0.665	0.665	179,400
2026-08-18	0.670	0.675	0.665	0.675	0.675	21,000
2026-08-17	0.665	0.675	0.665	0.675	0.675	54,000
2026-08-14	0.665	0.680	0.660	0.680	0.680	105,300
2026-08-13	0.670	0.670	0.660	0.665	0.665	186,900
2026-08-12	0.670	0.675	0.665	0.670	0.670	34,700
2026-08-11	0.665	0.675	0.665	0.670	0.670	131,400
2026-08-10	0.670	0.670	0.665	0.670	0.670	28,800
2026-08-07	0.670	0.670	0.670	0.670	0.670	30,600
2026-08-06	0.665	0.675	0.665	0.675	0.675	15,000
2026-08-05	0.675	0.680	0.665	0.675	0.675	93,700
2026-08-04	0.675	0.675	0.670	0.675	0.675	29,100
2026-08-03	0.670	0.675	0.670	0.675	0.675	30,000
2026-07-31	0.675	0.675	0.670	0.675	0.675	35,300
2026-07-30	0.670	0.680	0.670	0.680	0.680	71,000
2026-07-29	0.690	0.690	0.690	0.690	0.690	0
2026-07-28	0.675	0.690	0.670	0.690	0.690	106,200

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0100 MYR
2025-11-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.