Signature Alliance Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.690	0.690	0.690	0.690	5,000
2026-07-24	0.690	0.695	0.675	0.695	0.695	42,800
2026-07-23	0.675	0.690	0.675	0.690	0.690	11,000
2026-07-22	0.680	0.690	0.675	0.675	0.675	221,100
2026-07-21	0.680	0.680	0.680	0.680	0.680	23,900
2026-07-20	0.690	0.690	0.690	0.690	0.690	20,500
2026-07-17	0.690	0.690	0.660	0.690	0.690	545,200
2026-07-16	0.690	0.700	0.680	0.685	0.685	250,200
2026-07-15	0.695	0.695	0.690	0.690	0.680	65,900
2026-07-14	0.690	0.695	0.680	0.695	0.685	253,400
2026-07-13	0.695	0.695	0.695	0.695	0.685	0
2026-07-10	0.670	0.695	0.670	0.695	0.685	256,100
2026-07-09	0.670	0.675	0.665	0.675	0.665	115,000
2026-07-08	0.675	0.675	0.660	0.675	0.665	424,600
2026-07-07	0.675	0.675	0.670	0.675	0.665	257,800
2026-07-06	0.700	0.700	0.670	0.690	0.680	340,900
2026-07-03	0.700	0.700	0.690	0.690	0.680	36,500
2026-07-02	0.695	0.700	0.685	0.700	0.690	106,600
2026-07-01	0.690	0.690	0.685	0.685	0.675	6,000
2026-06-30	0.690	0.690	0.680	0.690	0.680	208,500
2026-06-29	0.700	0.700	0.680	0.700	0.690	279,300
2026-06-26	0.670	0.700	0.670	0.700	0.690	104,400
2026-06-25	0.690	0.690	0.660	0.670	0.660	1,938,500
2026-06-24	0.680	0.700	0.665	0.700	0.690	99,000
2026-06-23	0.680	0.680	0.665	0.670	0.660	827,500
2026-06-22	0.680	0.700	0.660	0.700	0.690	400,100
2026-06-19	0.695	0.700	0.670	0.700	0.690	669,300
2026-06-18	0.695	0.695	0.685	0.695	0.685	292,100
2026-06-16	0.690	0.700	0.685	0.700	0.690	99,600
2026-06-15	0.695	0.700	0.695	0.695	0.685	64,700
2026-06-12	0.710	0.710	0.695	0.695	0.685	120,600
2026-06-11	0.705	0.715	0.690	0.710	0.700	415,900
2026-06-10	0.720	0.720	0.705	0.710	0.700	19,300
2026-06-09	0.705	0.720	0.705	0.720	0.710	109,700
2026-06-08	0.705	0.715	0.705	0.705	0.695	63,500
2026-06-05	0.705	0.705	0.705	0.705	0.695	10,000
2026-06-04	0.710	0.720	0.700	0.720	0.710	19,200
2026-05-29	0.720	0.720	0.700	0.720	0.710	29,400
2026-05-28	0.705	0.705	0.700	0.700	0.690	106,700
2026-05-26	0.710	0.710	0.705	0.705	0.695	160,900
2026-05-25	0.700	0.705	0.700	0.705	0.695	8,000
2026-05-22	0.720	0.720	0.700	0.700	0.690	525,400
2026-05-21	0.720	0.720	0.715	0.720	0.710	146,700
2026-05-20	0.720	0.730	0.715	0.730	0.719	41,700
2026-05-19	0.720	0.720	0.715	0.715	0.705	19,900
2026-05-18	0.720	0.720	0.720	0.720	0.710	133,600
2026-05-15	0.725	0.730	0.720	0.720	0.710	205,200
2026-05-14	0.725	0.725	0.725	0.725	0.715	84,600
2026-05-13	0.730	0.730	0.725	0.725	0.715	54,000
2026-05-12	0.725	0.735	0.720	0.725	0.715	71,300
2026-05-11	0.725	0.730	0.725	0.725	0.715	79,400
2026-05-08	0.730	0.730	0.720	0.720	0.710	207,200
2026-05-07	0.740	0.740	0.730	0.730	0.719	141,400
2026-05-06	0.720	0.735	0.720	0.735	0.724	102,600
2026-05-05	0.725	0.725	0.720	0.720	0.710	116,800
2026-05-04	0.730	0.730	0.730	0.730	0.719	30,800
2026-04-30	0.730	0.735	0.730	0.730	0.719	38,100
2026-04-29	0.735	0.735	0.735	0.735	0.724	21,300
2026-04-28	0.740	0.740	0.735	0.735	0.724	154,100
2026-04-27	0.740	0.745	0.740	0.740	0.729	815,500

← NewerPage 2 of 6 · 339 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.