Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.905	0.905	0.895	0.900	0.786	382,600
2023-10-24	0.910	0.910	0.905	0.905	0.791	758,300
2023-10-23	0.915	0.915	0.905	0.905	0.791	291,800
2023-10-20	0.920	0.920	0.910	0.915	0.799	134,100
2023-10-19	0.920	0.925	0.920	0.925	0.808	88,800
2023-10-18	0.935	0.935	0.925	0.925	0.808	2,154,300
2023-10-17	0.945	0.945	0.935	0.940	0.821	3,920,600
2023-10-16	0.945	0.945	0.935	0.945	0.826	53,700
2023-10-13	0.930	0.945	0.925	0.945	0.826	3,008,600
2023-10-12	0.930	0.945	0.925	0.935	0.817	635,600
2023-10-11	0.945	0.945	0.930	0.930	0.812	553,800
2023-10-10	0.945	0.950	0.935	0.945	0.826	2,658,300
2023-10-09	0.945	0.945	0.935	0.935	0.817	84,300
2023-10-06	0.945	0.945	0.945	0.945	0.826	128,400
2023-10-05	0.945	0.955	0.940	0.950	0.830	6,123,800
2023-10-04	0.935	0.945	0.930	0.945	0.826	1,975,500
2023-10-03	0.940	0.955	0.935	0.935	0.817	1,410,100
2023-10-02	0.960	0.960	0.940	0.940	0.821	4,684,300
2023-09-29	0.980	0.980	0.960	0.960	0.839	568,500
2023-09-27	0.975	0.985	0.970	0.985	0.860	277,900
2023-09-26	1.010	1.020	0.980	0.980	0.856	4,399,600
2023-09-25	1.070	1.070	1.010	1.020	0.891	1,172,100
2023-09-22	1.080	1.080	1.040	1.050	0.917	683,200
2023-09-21	1.010	1.080	1.010	1.080	0.943	2,143,700
2023-09-20	0.970	1.020	0.960	1.000	0.874	1,493,500
2023-09-19	0.960	0.965	0.950	0.960	0.839	1,697,400
2023-09-18	0.990	1.000	0.900	0.960	0.839	4,323,400
2023-09-15	1.090	1.100	0.990	1.000	0.874	2,647,500
2023-09-14	1.160	1.170	1.070	1.090	0.952	1,314,300
2023-09-13	1.150	1.180	1.150	1.160	1.013	295,100
2023-09-12	1.240	1.240	1.100	1.160	1.013	1,797,500
2023-09-11	1.260	1.260	1.250	1.250	1.092	41,200
2023-09-08	1.250	1.260	1.250	1.260	1.101	872,200
2023-09-07	1.260	1.260	1.240	1.240	1.083	1,666,100
2023-09-06	1.240	1.260	1.240	1.260	1.101	1,948,600
2023-09-05	1.240	1.250	1.240	1.240	1.083	12,600
2023-09-04	1.250	1.250	1.240	1.250	1.092	21,500
2023-09-01	1.250	1.250	1.240	1.250	1.092	96,300
2023-08-30	1.250	1.250	1.240	1.250	1.092	92,200
2023-08-29	1.260	1.260	1.250	1.250	1.092	724,300
2023-08-28	1.250	1.260	1.240	1.240	1.083	1,689,300
2023-08-25	1.270	1.270	1.240	1.240	1.083	560,900
2023-08-24	1.240	1.260	1.240	1.250	1.092	1,935,800
2023-08-23	1.270	1.270	1.240	1.240	1.083	140,600
2023-08-22	1.260	1.270	1.250	1.270	1.109	1,608,000
2023-08-21	1.260	1.260	1.250	1.260	1.101	739,700
2023-08-18	1.260	1.260	1.250	1.260	1.101	66,400
2023-08-17	1.270	1.280	1.260	1.260	1.101	230,300
2023-08-16	1.260	1.270	1.260	1.270	1.109	61,800
2023-08-15	1.250	1.250	1.240	1.250	1.092	160,500
2023-08-14	1.250	1.250	1.250	1.250	1.092	1,779,900
2023-08-11	1.260	1.260	1.240	1.250	1.092	443,500
2023-08-10	1.240	1.260	1.240	1.250	1.092	76,400
2023-08-09	1.240	1.240	1.240	1.240	1.083	47,800
2023-08-08	1.240	1.240	1.230	1.230	1.074	59,800
2023-08-07	1.240	1.240	1.230	1.230	1.074	194,500
2023-08-04	1.250	1.250	1.240	1.240	1.083	170,800
2023-08-03	1.240	1.260	1.240	1.250	1.092	55,500
2023-08-02	1.260	1.260	1.240	1.240	1.083	47,200
2023-08-01	1.250	1.270	1.250	1.260	1.101	760,600

← NewerPage 12 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.