Signature Alliance Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.865	0.875	0.860	0.865	0.833	530,600
2025-10-28	0.875	0.880	0.865	0.865	0.833	1,037,200
2025-10-27	0.900	0.900	0.880	0.880	0.847	793,700
2025-10-24	0.895	0.900	0.890	0.900	0.866	771,500
2025-10-23	0.890	0.900	0.890	0.895	0.862	1,294,500
2025-10-22	0.875	0.895	0.865	0.890	0.857	3,366,300
2025-10-21	0.860	0.880	0.860	0.870	0.838	1,141,700
2025-10-17	0.865	0.875	0.860	0.860	0.828	2,064,500
2025-10-16	0.880	0.895	0.860	0.860	0.828	4,476,000
2025-10-15	0.860	0.885	0.860	0.880	0.847	4,331,400
2025-10-14	0.865	0.865	0.860	0.860	0.828	805,900
2025-10-13	0.860	0.865	0.855	0.865	0.833	2,674,100
2025-10-10	0.855	0.865	0.855	0.865	0.833	4,188,900
2025-10-09	0.850	0.860	0.850	0.855	0.823	2,858,900
2025-10-08	0.845	0.850	0.845	0.850	0.818	1,564,600
2025-10-07	0.860	0.865	0.835	0.840	0.809	3,025,500
2025-10-06	0.855	0.870	0.850	0.860	0.828	3,169,000
2025-10-03	0.855	0.860	0.845	0.855	0.823	1,685,400
2025-10-02	0.855	0.855	0.845	0.855	0.823	4,134,000
2025-10-01	0.850	0.860	0.845	0.850	0.818	1,839,900
2025-09-30	0.845	0.855	0.845	0.845	0.813	797,400
2025-09-29	0.845	0.855	0.845	0.845	0.813	3,049,200
2025-09-26	0.830	0.850	0.825	0.840	0.809	2,981,400
2025-09-25	0.825	0.835	0.825	0.830	0.799	345,500
2025-09-24	0.820	0.830	0.810	0.825	0.794	425,500
2025-09-23	0.830	0.830	0.815	0.815	0.785	1,421,200
2025-09-22	0.840	0.840	0.825	0.830	0.799	512,900
2025-09-19	0.845	0.845	0.835	0.835	0.804	343,600
2025-09-18	0.860	0.860	0.835	0.840	0.809	1,983,300
2025-09-17	0.855	0.860	0.850	0.855	0.823	610,800
2025-09-12	0.855	0.860	0.850	0.850	0.818	390,200
2025-09-11	0.855	0.855	0.845	0.850	0.818	225,400
2025-09-10	0.860	0.860	0.840	0.855	0.823	495,000
2025-09-09	0.850	0.870	0.845	0.850	0.818	1,061,700
2025-09-08	0.855	0.860	0.845	0.845	0.813	684,800
2025-09-04	0.865	0.870	0.855	0.855	0.823	360,300
2025-09-03	0.850	0.865	0.850	0.860	0.828	889,300
2025-09-02	0.850	0.860	0.840	0.850	0.818	827,000
2025-08-29	0.840	0.865	0.840	0.855	0.823	769,200
2025-08-28	0.855	0.855	0.840	0.840	0.809	649,900
2025-08-27	0.850	0.865	0.840	0.850	0.818	588,600
2025-08-26	0.855	0.865	0.845	0.850	0.818	970,100
2025-08-25	0.865	0.875	0.855	0.855	0.823	1,163,500
2025-08-22	0.855	0.875	0.855	0.865	0.833	461,900
2025-08-21	0.870	0.885	0.830	0.855	0.823	1,891,200
2025-08-20	0.885	0.885	0.865	0.870	0.838	451,900
2025-08-19	0.880	0.910	0.875	0.875	0.842	699,200
2025-08-18	0.900	0.910	0.880	0.880	0.847	1,215,600
2025-08-15	0.865	0.900	0.865	0.895	0.862	982,100
2025-08-14	0.875	0.875	0.865	0.865	0.833	607,000
2025-08-13	0.885	0.890	0.865	0.880	0.847	770,500
2025-08-12	0.895	0.895	0.875	0.875	0.842	944,800
2025-08-11	0.905	0.905	0.885	0.895	0.862	734,200
2025-08-08	0.905	0.920	0.895	0.900	0.866	1,144,900
2025-08-07	0.885	0.920	0.880	0.905	0.871	2,269,200
2025-08-06	0.910	0.910	0.875	0.880	0.847	3,207,500
2025-08-05	0.880	0.925	0.880	0.905	0.871	4,379,600
2025-08-04	0.860	0.880	0.845	0.880	0.847	4,280,700
2025-08-01	0.880	0.890	0.860	0.865	0.833	4,316,100
2025-07-31	0.875	0.885	0.870	0.875	0.842	2,430,600

← NewerPage 5 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.