Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.150	1.200	1.140	1.190	1.040	4,958,300
2024-04-24	1.070	1.150	1.070	1.130	0.987	8,211,200
2024-04-23	0.980	1.030	0.975	1.020	0.891	4,774,500
2024-04-22	0.965	0.990	0.965	0.980	0.856	2,858,100
2024-04-19	0.925	0.980	0.925	0.950	0.830	1,582,700
2024-04-18	0.930	0.935	0.925	0.925	0.808	1,232,100
2024-04-17	0.935	0.940	0.915	0.920	0.804	1,551,100
2024-04-16	0.935	0.940	0.920	0.930	0.812	1,447,300
2024-04-15	0.955	0.955	0.940	0.940	0.821	1,911,000
2024-04-12	0.950	0.970	0.945	0.955	0.834	879,800
2024-04-09	0.960	0.965	0.945	0.950	0.830	1,620,700
2024-04-08	0.985	1.010	0.955	0.960	0.839	4,143,500
2024-04-05	1.000	1.000	0.955	0.980	0.856	3,672,800
2024-04-04	1.010	1.040	0.985	1.000	0.874	3,729,700
2024-04-03	1.050	1.070	1.000	1.010	0.882	1,611,000
2024-04-02	1.050	1.130	1.040	1.040	0.908	4,292,000
2024-04-01	0.975	1.080	0.970	1.040	0.908	5,545,400
2024-03-29	0.940	0.975	0.940	0.970	0.847	1,252,400
2024-03-27	0.910	0.950	0.910	0.940	0.821	271,200
2024-03-26	0.950	0.950	0.905	0.910	0.795	681,300
2024-03-25	0.935	0.975	0.935	0.950	0.830	1,914,400
2024-03-22	0.910	0.930	0.910	0.925	0.808	194,200
2024-03-21	0.920	0.920	0.910	0.910	0.795	141,900
2024-03-20	0.920	0.925	0.920	0.920	0.804	220,600
2024-03-19	0.880	0.915	0.880	0.910	0.795	280,200
2024-03-18	0.875	0.880	0.870	0.880	0.769	227,700
2024-03-15	0.870	0.875	0.870	0.875	0.764	76,900
2024-03-14	0.870	0.880	0.865	0.880	0.769	48,300
2024-03-13	0.870	0.875	0.865	0.865	0.756	121,800
2024-03-12	0.860	0.880	0.860	0.880	0.769	108,600
2024-03-11	0.880	0.880	0.850	0.855	0.747	193,400
2024-03-08	0.865	0.880	0.865	0.880	0.769	35,200
2024-03-07	0.870	0.880	0.870	0.880	0.769	256,400
2024-03-06	0.875	0.880	0.865	0.865	0.756	145,800
2024-03-05	0.900	0.900	0.880	0.885	0.773	223,000
2024-03-04	0.930	0.935	0.895	0.910	0.795	124,900
2024-03-01	0.940	0.940	0.930	0.930	0.812	365,900
2024-02-29	0.875	0.940	0.875	0.925	0.808	1,302,700
2024-02-28	0.855	0.875	0.855	0.870	0.760	179,300
2024-02-27	0.860	0.860	0.855	0.855	0.747	1,361,600
2024-02-26	0.850	0.860	0.850	0.860	0.751	774,500
2024-02-23	0.865	0.870	0.860	0.860	0.751	6,000
2024-02-22	0.865	0.865	0.860	0.860	0.751	1,806,000
2024-02-21	0.860	0.860	0.850	0.850	0.743	35,700
2024-02-20	0.850	0.875	0.850	0.875	0.764	37,200
2024-02-19	0.875	0.880	0.875	0.875	0.764	74,600
2024-02-16	0.865	0.885	0.865	0.875	0.764	129,800
2024-02-15	0.845	0.870	0.840	0.865	0.756	207,000
2024-02-14	0.845	0.860	0.845	0.850	0.743	38,800
2024-02-08	0.845	0.850	0.845	0.845	0.738	738,000
2024-02-07	0.850	0.850	0.850	0.850	0.743	49,600
2024-02-06	0.880	0.885	0.850	0.860	0.751	194,400
2024-02-05	0.835	0.870	0.835	0.860	0.751	66,400
2024-02-02	0.840	0.840	0.835	0.840	0.734	62,900
2024-01-31	0.840	0.840	0.840	0.840	0.734	41,900
2024-01-30	0.860	0.860	0.860	0.860	0.751	1,000
2024-01-29	0.840	0.875	0.830	0.855	0.747	171,400
2024-01-26	0.850	0.850	0.840	0.840	0.734	431,200
2024-01-24	0.840	0.840	0.840	0.840	0.734	109,000
2024-01-23	0.870	0.870	0.850	0.850	0.743	37,200

← NewerPage 10 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0175 MYR
2026-06-30	0.0175 MYR
2026-03-30	0.0175 MYR
2025-11-27	0.0300 MYR
2025-03-11	0.0400 MYR
2024-12-10	0.0300 MYR
2024-06-12	0.0400 MYR
2019-12-19	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.