Signature Alliance Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.735	0.740	0.735	0.740	0.729	81,300
2026-04-23	0.750	0.750	0.735	0.740	0.729	498,000
2026-04-22	0.735	0.750	0.730	0.750	0.739	191,800
2026-04-21	0.740	0.740	0.735	0.735	0.724	97,600
2026-04-20	0.740	0.750	0.735	0.740	0.729	1,011,500
2026-04-17	0.730	0.740	0.730	0.740	0.729	142,600
2026-04-16	0.725	0.735	0.725	0.730	0.719	46,100
2026-04-15	0.725	0.730	0.725	0.725	0.715	88,800
2026-04-14	0.730	0.730	0.725	0.725	0.715	50,800
2026-04-13	0.730	0.730	0.725	0.730	0.719	76,200
2026-04-10	0.745	0.745	0.730	0.730	0.719	22,000
2026-04-09	0.725	0.730	0.725	0.730	0.719	17,100
2026-04-08	0.730	0.735	0.725	0.725	0.715	131,800
2026-04-07	0.735	0.735	0.730	0.730	0.719	22,200
2026-04-06	0.735	0.745	0.735	0.735	0.724	53,200
2026-04-03	0.745	0.750	0.745	0.745	0.734	83,200
2026-04-02	0.755	0.755	0.740	0.745	0.734	75,700
2026-04-01	0.725	0.760	0.725	0.755	0.744	457,900
2026-03-31	0.720	0.730	0.720	0.725	0.715	28,900
2026-03-30	0.725	0.730	0.720	0.720	0.710	129,200
2026-03-27	0.735	0.745	0.725	0.730	0.719	425,800
2026-03-26	0.740	0.740	0.735	0.735	0.724	46,800
2026-03-25	0.740	0.755	0.740	0.740	0.729	38,700
2026-03-24	0.765	0.765	0.740	0.760	0.749	148,800
2026-03-19	0.750	0.770	0.750	0.755	0.744	71,300
2026-03-18	0.750	0.765	0.750	0.765	0.754	74,300
2026-03-17	0.750	0.770	0.750	0.770	0.759	34,900
2026-03-16	0.750	0.775	0.750	0.775	0.764	22,600
2026-03-13	0.755	0.770	0.750	0.760	0.749	276,900
2026-03-12	0.750	0.775	0.750	0.775	0.764	216,300
2026-03-11	0.750	0.775	0.750	0.775	0.764	15,700
2026-03-10	0.760	0.775	0.745	0.775	0.764	27,900
2026-03-09	0.755	0.785	0.750	0.760	0.749	59,000
2026-03-06	0.760	0.785	0.755	0.755	0.744	47,500
2026-03-05	0.755	0.785	0.755	0.785	0.774	34,900
2026-03-04	0.755	0.770	0.750	0.770	0.759	9,600
2026-03-03	0.785	0.785	0.750	0.775	0.764	65,800
2026-03-02	0.785	0.785	0.750	0.785	0.774	13,700
2026-02-27	0.795	0.795	0.760	0.790	0.779	126,900
2026-02-26	0.765	0.785	0.755	0.775	0.764	23,200
2026-02-25	0.785	0.790	0.765	0.780	0.769	21,000
2026-02-24	0.790	0.790	0.740	0.780	0.769	262,900
2026-02-23	0.790	0.800	0.780	0.790	0.779	90,300
2026-02-20	0.790	0.795	0.775	0.795	0.784	85,800
2026-02-19	0.780	0.790	0.775	0.790	0.779	46,800
2026-02-16	0.790	0.800	0.760	0.795	0.784	217,300
2026-02-13	0.825	0.825	0.775	0.795	0.784	527,600
2026-02-12	0.815	0.835	0.815	0.830	0.818	29,000
2026-02-11	0.810	0.835	0.805	0.820	0.808	1,051,500
2026-02-10	0.770	0.840	0.760	0.810	0.798	1,344,900
2026-02-09	0.750	0.775	0.745	0.770	0.759	364,900
2026-02-06	0.735	0.750	0.730	0.750	0.739	103,600
2026-02-05	0.730	0.730	0.715	0.720	0.710	1,040,900
2026-02-04	0.730	0.740	0.730	0.730	0.719	101,100
2026-02-03	0.735	0.745	0.730	0.730	0.719	2,262,700
2026-01-30	0.740	0.745	0.740	0.745	0.734	165,700
2026-01-29	0.745	0.745	0.735	0.740	0.729	112,900
2026-01-28	0.760	0.760	0.740	0.745	0.734	276,600
2026-01-27	0.760	0.760	0.745	0.750	0.739	300,700
2026-01-26	0.745	0.755	0.740	0.755	0.744	41,700

← NewerPage 3 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.