Signature Alliance Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.875	0.885	0.870	0.875	0.842	2,430,600
2025-07-30	0.870	0.880	0.860	0.875	0.842	3,188,000
2025-07-29	0.870	0.885	0.860	0.870	0.838	4,912,800
2025-07-28	0.850	0.875	0.845	0.865	0.833	3,036,900
2025-07-25	0.855	0.860	0.835	0.845	0.813	3,678,500
2025-07-24	0.855	0.860	0.845	0.855	0.823	764,100
2025-07-23	0.860	0.870	0.845	0.850	0.818	1,232,000
2025-07-22	0.870	0.885	0.855	0.860	0.828	2,223,400
2025-07-21	0.840	0.870	0.820	0.855	0.823	2,888,600
2025-07-18	0.870	0.900	0.835	0.855	0.823	5,258,300
2025-07-17	0.800	0.860	0.795	0.855	0.823	5,951,300
2025-07-16	0.720	0.825	0.720	0.800	0.770	8,327,800
2025-07-15	0.720	0.730	0.715	0.720	0.693	2,974,100
2025-07-14	0.720	0.725	0.715	0.720	0.693	993,100
2025-07-11	0.720	0.725	0.715	0.720	0.693	910,000
2025-07-10	0.715	0.720	0.710	0.720	0.693	466,400
2025-07-09	0.710	0.715	0.710	0.710	0.683	3,400,400
2025-07-08	0.705	0.705	0.705	0.705	0.679	127,200
2025-07-07	0.710	0.710	0.705	0.705	0.679	801,100
2025-07-04	0.705	0.710	0.705	0.710	0.683	497,500
2025-07-03	0.705	0.705	0.700	0.700	0.674	869,100
2025-07-02	0.705	0.710	0.705	0.705	0.679	2,779,200
2025-07-01	0.705	0.715	0.705	0.705	0.679	7,221,600
2025-06-30	0.720	0.725	0.700	0.705	0.679	3,064,100
2025-06-26	0.715	0.725	0.715	0.720	0.693	4,658,700
2025-06-25	0.705	0.715	0.705	0.715	0.688	1,515,600
2025-06-24	0.705	0.705	0.700	0.705	0.679	868,700
2025-06-23	0.715	0.715	0.705	0.710	0.683	1,279,300
2025-06-20	0.715	0.715	0.710	0.715	0.688	2,184,700
2025-06-19	0.720	0.720	0.710	0.715	0.688	2,721,900
2025-06-18	0.710	0.720	0.710	0.715	0.688	3,063,500
2025-06-17	0.705	0.710	0.700	0.705	0.679	1,010,700
2025-06-16	0.710	0.710	0.700	0.710	0.683	1,107,000
2025-06-13	0.715	0.720	0.700	0.710	0.683	7,119,400
2025-06-12	0.725	0.735	0.710	0.715	0.688	9,875,800
2025-06-11	0.725	0.735	0.715	0.725	0.698	3,614,200
2025-06-10	0.715	0.730	0.710	0.725	0.698	6,527,400
2025-06-09	0.720	0.735	0.710	0.710	0.683	5,184,300
2025-06-06	0.695	0.720	0.685	0.710	0.683	22,805,000
2025-06-05	0.680	0.720	0.670	0.700	0.674	90,914,703

← NewerPage 6 of 6 · 340 trading days

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.