Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.230	1.230	1.200	1.210	1.057	1,173,800
2023-04-28	1.210	1.270	1.200	1.230	1.074	1,174,400
2023-04-27	1.190	1.210	1.180	1.210	1.057	83,500
2023-04-26	1.200	1.200	1.180	1.190	1.040	615,900
2023-04-25	1.190	1.220	1.180	1.190	1.040	1,541,100
2023-04-20	1.200	1.200	1.180	1.190	1.040	130,100
2023-04-19	1.230	1.230	1.180	1.210	1.057	538,400
2023-04-18	1.200	1.250	1.200	1.220	1.066	553,200
2023-04-17	1.240	1.250	1.200	1.210	1.057	1,380,000
2023-04-14	1.180	1.320	1.160	1.240	1.083	4,171,200
2023-04-13	1.180	1.180	1.150	1.150	1.005	661,100
2023-04-12	1.170	1.180	1.160	1.170	1.022	146,000
2023-04-11	1.190	1.190	1.160	1.170	1.022	1,640,300
2023-04-10	1.220	1.230	1.170	1.180	1.031	3,395,100
2023-04-07	1.250	1.250	1.210	1.220	1.066	1,035,600
2023-04-06	1.250	1.270	1.240	1.250	1.092	383,600
2023-04-05	1.270	1.280	1.230	1.240	1.083	364,100
2023-04-04	2.540	2.540	2.460	2.480	1.083	800,600
2023-04-03	2.540	2.580	2.510	2.540	1.109	663,200
2023-03-31	2.570	2.570	2.530	2.550	1.114	247,200
2023-03-30	2.480	2.550	2.480	2.540	1.109	314,000
2023-03-29	2.450	2.470	2.410	2.460	1.074	713,000
2023-03-28	2.550	2.550	2.420	2.440	1.066	356,800
2023-03-27	2.570	2.590	2.490	2.490	1.088	548,600
2023-03-24	2.580	2.610	2.550	2.570	1.123	3,058,000
2023-03-23	2.620	2.670	2.540	2.570	1.123	1,305,000
2023-03-22	2.550	2.670	2.550	2.620	1.144	2,341,400
2023-03-21	2.420	2.530	2.420	2.520	1.101	1,544,600
2023-03-20	2.380	2.440	2.380	2.400	1.048	1,579,000
2023-03-17	2.410	2.410	2.390	2.390	1.044	382,000
2023-03-16	2.370	2.390	2.340	2.370	1.035	4,606,200
2023-03-15	2.370	2.410	2.370	2.370	1.035	2,117,600
2023-03-14	2.410	2.420	2.280	2.330	1.018	2,043,000
2023-03-13	2.460	2.460	2.420	2.430	1.061	1,577,800
2023-03-10	2.510	2.520	2.480	2.480	1.083	1,606,600
2023-03-09	2.580	2.620	2.510	2.510	1.096	1,751,400
2023-03-08	2.640	2.720	2.550	2.570	1.123	3,557,200
2023-03-07	2.650	2.660	2.600	2.640	1.153	537,000
2023-03-06	2.570	2.670	2.550	2.650	1.157	5,076,600
2023-03-03	2.560	2.580	2.490	2.570	1.123	340,800
2023-03-02	2.480	2.560	2.470	2.560	1.118	188,800
2023-03-01	2.470	2.530	2.450	2.480	1.083	248,400
2023-02-28	2.600	2.600	2.450	2.500	1.092	1,121,000
2023-02-27	2.530	2.630	2.530	2.590	1.131	1,677,000
2023-02-24	2.420	2.540	2.420	2.530	1.105	4,966,000
2023-02-23	2.390	2.430	2.380	2.410	1.053	600,000
2023-02-22	2.420	2.470	2.380	2.420	1.057	2,876,400
2023-02-21	2.580	2.580	2.430	2.430	1.061	1,175,800
2023-02-20	2.580	2.630	2.560	2.580	1.127	2,762,600
2023-02-17	2.600	2.610	2.540	2.580	1.127	650,800
2023-02-16	2.640	2.660	2.570	2.590	1.131	1,785,800
2023-02-15	2.430	2.670	2.400	2.630	1.149	3,308,400
2023-02-14	2.300	2.450	2.300	2.430	1.061	1,665,200
2023-02-13	2.340	2.350	2.290	2.330	1.018	2,193,200
2023-02-10	2.350	2.360	2.320	2.350	1.026	414,800
2023-02-09	2.350	2.350	2.300	2.330	1.018	434,400
2023-02-08	2.370	2.400	2.320	2.360	1.031	896,800
2023-02-07	2.420	2.420	2.350	2.350	1.026	591,600
2023-02-03	2.430	2.440	2.360	2.430	1.061	1,444,000
2023-02-02	2.420	2.480	2.420	2.430	1.061	2,218,400

← NewerPage 14 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.