Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.875	0.875	0.850	0.870	0.760	37,800
2024-01-19	0.835	0.860	0.825	0.860	0.751	259,200
2024-01-18	0.870	0.870	0.830	0.865	0.756	525,100
2024-01-17	0.880	0.885	0.880	0.885	0.773	19,000
2024-01-16	0.895	0.895	0.860	0.885	0.773	36,800
2024-01-15	0.905	0.905	0.895	0.900	0.786	32,000
2024-01-12	0.910	0.915	0.855	0.860	0.751	356,200
2024-01-11	0.915	0.915	0.875	0.915	0.799	111,200
2024-01-10	0.935	0.935	0.895	0.915	0.799	510,700
2024-01-09	0.910	0.935	0.910	0.925	0.808	784,300
2024-01-08	0.870	0.930	0.870	0.910	0.795	358,400
2024-01-05	0.865	0.870	0.850	0.850	0.743	188,000
2024-01-04	0.845	0.875	0.845	0.865	0.756	86,400
2024-01-03	0.850	0.850	0.845	0.845	0.738	96,000
2024-01-02	0.855	0.855	0.845	0.850	0.743	87,900
2023-12-29	0.855	0.855	0.840	0.855	0.747	51,300
2023-12-28	0.860	0.860	0.845	0.845	0.738	65,700
2023-12-27	0.860	0.865	0.860	0.865	0.756	71,100
2023-12-26	0.860	0.860	0.835	0.835	0.729	337,000
2023-12-22	0.860	0.860	0.850	0.855	0.747	84,100
2023-12-21	0.865	0.865	0.860	0.860	0.751	73,500
2023-12-20	0.885	0.885	0.855	0.860	0.751	3,309,500
2023-12-19	0.875	0.885	0.865	0.885	0.773	71,000
2023-12-18	0.890	0.890	0.865	0.875	0.764	967,600
2023-12-15	0.885	0.890	0.885	0.890	0.777	1,065,800
2023-12-14	0.890	0.890	0.875	0.885	0.773	527,000
2023-12-13	0.890	0.890	0.890	0.890	0.777	930,200
2023-12-12	0.885	0.895	0.870	0.895	0.782	2,340,300
2023-12-11	0.895	0.895	0.870	0.870	0.760	198,000
2023-12-08	0.895	0.895	0.875	0.895	0.782	143,500
2023-12-07	0.885	0.910	0.880	0.890	0.777	1,439,700
2023-12-06	0.905	0.905	0.880	0.880	0.769	222,400
2023-12-05	0.905	0.910	0.905	0.910	0.795	26,000
2023-12-04	0.915	0.915	0.905	0.915	0.799	122,200
2023-12-01	0.920	0.920	0.920	0.920	0.804	10,000
2023-11-30	0.910	0.920	0.890	0.920	0.804	1,327,300
2023-11-29	0.895	0.915	0.890	0.910	0.795	2,079,300
2023-11-28	0.930	0.935	0.895	0.895	0.782	2,282,000
2023-11-27	0.925	0.940	0.900	0.935	0.817	190,200
2023-11-24	0.955	0.960	0.925	0.925	0.808	502,000
2023-11-23	0.945	0.950	0.935	0.945	0.826	3,555,700
2023-11-22	0.955	0.955	0.935	0.950	0.830	240,200
2023-11-21	0.960	0.965	0.945	0.955	0.834	323,300
2023-11-20	0.960	0.960	0.950	0.955	0.834	295,900
2023-11-17	0.940	0.950	0.940	0.950	0.830	210,000
2023-11-16	0.935	0.940	0.930	0.940	0.821	501,700
2023-11-15	0.945	0.950	0.930	0.930	0.812	102,600
2023-11-14	0.945	0.945	0.930	0.930	0.812	155,600
2023-11-10	0.975	0.995	0.945	0.945	0.826	4,290,400
2023-11-09	0.975	0.990	0.965	0.975	0.852	2,269,200
2023-11-08	0.935	0.995	0.930	0.975	0.852	6,796,300
2023-11-07	0.925	0.935	0.925	0.935	0.817	373,600
2023-11-06	0.920	0.930	0.915	0.930	0.812	1,623,900
2023-11-03	0.905	0.920	0.905	0.920	0.804	3,980,300
2023-11-02	0.905	0.905	0.895	0.900	0.786	53,500
2023-11-01	0.900	0.905	0.900	0.905	0.791	3,236,200
2023-10-31	0.890	0.900	0.890	0.900	0.786	78,700
2023-10-30	0.905	0.905	0.885	0.895	0.782	2,572,800
2023-10-27	0.910	0.910	0.900	0.910	0.795	2,505,400
2023-10-26	0.905	0.910	0.900	0.910	0.795	33,200

← NewerPage 11 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.