Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.270	1.270	1.250	1.260	1.101	31,000
2023-07-28	1.240	1.270	1.240	1.270	1.109	28,900
2023-07-27	1.250	1.260	1.240	1.240	1.083	359,100
2023-07-26	1.270	1.270	1.260	1.260	1.101	59,000
2023-07-25	1.270	1.270	1.270	1.270	1.109	28,000
2023-07-24	1.270	1.290	1.260	1.260	1.101	218,700
2023-07-21	1.270	1.290	1.260	1.260	1.101	240,800
2023-07-20	1.260	1.290	1.260	1.280	1.118	88,200
2023-07-18	1.260	1.270	1.250	1.260	1.101	166,000
2023-07-17	1.270	1.270	1.250	1.260	1.101	79,700
2023-07-14	1.270	1.270	1.260	1.270	1.109	37,700
2023-07-13	1.270	1.280	1.250	1.270	1.109	3,587,000
2023-07-12	1.280	1.290	1.270	1.280	1.118	97,600
2023-07-11	1.280	1.280	1.280	1.280	1.118	154,500
2023-07-10	1.270	1.270	1.260	1.270	1.109	137,500
2023-07-07	1.280	1.280	1.270	1.280	1.118	207,200
2023-07-06	1.300	1.300	1.280	1.280	1.118	140,200
2023-07-05	1.300	1.320	1.290	1.310	1.144	688,900
2023-07-04	1.300	1.330	1.300	1.300	1.136	302,200
2023-07-03	1.300	1.300	1.290	1.300	1.136	169,400
2023-06-30	1.320	1.320	1.290	1.310	1.144	255,900
2023-06-28	1.340	1.340	1.320	1.330	1.162	200,000
2023-06-27	1.280	1.350	1.280	1.340	1.171	1,788,100
2023-06-26	1.260	1.280	1.260	1.280	1.118	158,200
2023-06-23	1.260	1.270	1.260	1.260	1.101	221,600
2023-06-22	1.260	1.280	1.260	1.270	1.109	2,173,800
2023-06-21	1.250	1.270	1.250	1.260	1.101	3,767,400
2023-06-20	1.280	1.280	1.250	1.250	1.092	1,892,900
2023-06-19	1.250	1.270	1.250	1.270	1.109	1,131,800
2023-06-16	1.270	1.270	1.250	1.260	1.101	224,200
2023-06-15	1.260	1.270	1.260	1.270	1.109	189,400
2023-06-14	1.290	1.290	1.260	1.270	1.109	89,700
2023-06-13	1.270	1.280	1.260	1.280	1.118	4,616,400
2023-06-12	1.250	1.260	1.220	1.260	1.101	3,447,900
2023-06-09	1.250	1.250	1.240	1.240	1.083	123,300
2023-06-08	1.280	1.300	1.250	1.250	1.092	890,300
2023-06-07	1.270	1.270	1.250	1.270	1.109	1,005,700
2023-06-06	1.230	1.270	1.230	1.270	1.109	103,900
2023-06-02	1.270	1.270	1.220	1.230	1.074	911,000
2023-06-01	1.290	1.290	1.270	1.270	1.109	1,634,800
2023-05-31	1.280	1.300	1.280	1.280	1.118	1,995,200
2023-05-30	1.290	1.290	1.280	1.290	1.127	628,800
2023-05-29	1.290	1.310	1.290	1.290	1.127	323,000
2023-05-26	1.300	1.320	1.280	1.290	1.127	346,400
2023-05-25	1.290	1.290	1.280	1.290	1.127	285,100
2023-05-24	1.330	1.330	1.280	1.290	1.127	693,300
2023-05-23	1.360	1.390	1.330	1.330	1.162	1,652,900
2023-05-22	1.420	1.420	1.370	1.380	1.205	462,200
2023-05-19	1.430	1.440	1.400	1.420	1.240	1,435,000
2023-05-18	1.460	1.480	1.420	1.420	1.240	4,254,000
2023-05-17	1.340	1.450	1.330	1.450	1.267	6,616,100
2023-05-16	1.340	1.360	1.320	1.340	1.171	4,002,500
2023-05-15	1.340	1.350	1.320	1.340	1.171	3,191,400
2023-05-12	1.330	1.370	1.320	1.340	1.171	2,201,100
2023-05-11	1.290	1.350	1.290	1.340	1.171	2,016,700
2023-05-10	1.250	1.300	1.250	1.290	1.127	1,127,800
2023-05-09	1.250	1.280	1.240	1.240	1.083	2,398,300
2023-05-08	1.210	1.250	1.210	1.230	1.074	1,835,600
2023-05-05	1.230	1.230	1.200	1.200	1.048	619,200
2023-05-03	1.220	1.240	1.200	1.240	1.083	747,000

← NewerPage 13 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.