Signature Alliance Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.765	0.765	0.740	0.740	0.729	461,200
2026-01-22	0.765	0.775	0.765	0.765	0.754	586,500
2026-01-21	0.775	0.775	0.765	0.765	0.754	20,400
2026-01-20	0.785	0.785	0.765	0.770	0.759	180,200
2026-01-19	0.775	0.785	0.765	0.785	0.774	74,400
2026-01-16	0.775	0.780	0.760	0.765	0.754	407,100
2026-01-15	0.785	0.790	0.780	0.780	0.769	61,800
2026-01-14	0.795	0.795	0.785	0.785	0.774	131,700
2026-01-13	0.800	0.800	0.795	0.795	0.784	82,000
2026-01-12	0.800	0.800	0.800	0.800	0.788	76,800
2026-01-09	0.800	0.805	0.800	0.800	0.788	41,600
2026-01-08	0.800	0.800	0.800	0.800	0.788	40,100
2026-01-07	0.800	0.800	0.800	0.800	0.788	49,700
2026-01-06	0.805	0.805	0.800	0.800	0.788	45,800
2026-01-05	0.800	0.810	0.800	0.805	0.793	32,900
2026-01-02	0.805	0.805	0.805	0.805	0.793	5,200
2025-12-31	0.805	0.805	0.805	0.805	0.793	17,300
2025-12-30	0.810	0.810	0.805	0.805	0.793	58,800
2025-12-29	0.800	0.810	0.800	0.810	0.798	149,600
2025-12-26	0.800	0.805	0.800	0.800	0.788	44,200
2025-12-24	0.805	0.805	0.800	0.800	0.788	16,700
2025-12-23	0.820	0.820	0.800	0.810	0.798	2,435,200
2025-12-22	0.815	0.815	0.810	0.810	0.798	137,000
2025-12-19	0.815	0.815	0.815	0.815	0.803	43,800
2025-12-18	0.815	0.815	0.810	0.815	0.803	123,600
2025-12-17	0.820	0.820	0.805	0.815	0.803	111,700
2025-12-16	0.800	0.820	0.800	0.820	0.808	1,532,800
2025-12-15	0.815	0.815	0.805	0.805	0.793	787,000
2025-12-12	0.750	0.825	0.750	0.810	0.798	3,547,000
2025-12-11	0.750	0.750	0.735	0.745	0.734	93,100
2025-12-10	0.735	0.760	0.735	0.760	0.749	63,400
2025-12-09	0.755	0.755	0.735	0.740	0.729	793,700
2025-12-08	0.780	0.780	0.750	0.755	0.744	1,257,700
2025-12-05	0.785	0.785	0.775	0.780	0.769	148,100
2025-12-04	0.790	0.790	0.785	0.785	0.774	139,600
2025-12-03	0.790	0.795	0.785	0.785	0.774	226,500
2025-12-02	0.780	0.795	0.775	0.785	0.774	496,300
2025-12-01	0.765	0.785	0.765	0.775	0.764	300,100
2025-11-28	0.800	0.800	0.750	0.765	0.754	1,348,500
2025-11-27	0.800	0.805	0.800	0.800	0.788	108,500
2025-11-26	0.805	0.810	0.800	0.800	0.788	148,700
2025-11-25	0.800	0.820	0.800	0.800	0.788	396,200
2025-11-24	0.820	0.820	0.800	0.800	0.788	36,700
2025-11-21	0.800	0.810	0.800	0.810	0.798	23,800
2025-11-20	0.810	0.810	0.800	0.800	0.788	447,100
2025-11-19	0.815	0.815	0.800	0.800	0.788	99,500
2025-11-18	0.805	0.820	0.800	0.815	0.803	225,400
2025-11-17	0.820	0.830	0.805	0.805	0.793	1,381,900
2025-11-14	0.825	0.830	0.820	0.825	0.813	546,500
2025-11-13	0.820	0.830	0.820	0.820	0.808	206,300
2025-11-12	0.830	0.835	0.825	0.835	0.823	274,800
2025-11-11	0.840	0.855	0.825	0.825	0.813	723,000
2025-11-10	0.840	0.870	0.830	0.860	0.828	831,500
2025-11-07	0.840	0.840	0.835	0.835	0.804	722,700
2025-11-06	0.830	0.840	0.825	0.830	0.799	363,500
2025-11-05	0.840	0.840	0.820	0.825	0.794	561,900
2025-11-04	0.840	0.840	0.825	0.840	0.809	619,900
2025-11-03	0.860	0.860	0.800	0.840	0.809	1,997,900
2025-10-31	0.865	0.870	0.860	0.860	0.828	599,800
2025-10-30	0.870	0.875	0.865	0.865	0.833	1,427,400

← NewerPage 4 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.