Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.420	2.480	2.400	2.440	1.066	1,366,600
2023-01-30	2.450	2.470	2.410	2.440	1.066	686,200
2023-01-27	2.410	2.450	2.410	2.450	1.070	431,000
2023-01-26	2.480	2.480	2.410	2.420	1.057	549,800
2023-01-25	2.370	2.450	2.370	2.430	1.061	926,200
2023-01-20	2.430	2.460	2.360	2.360	1.031	865,400
2023-01-19	2.340	2.490	2.340	2.430	1.061	1,660,200
2023-01-18	2.380	2.410	2.350	2.360	1.031	2,794,200
2023-01-17	2.340	2.420	2.340	2.370	1.035	507,400
2023-01-16	2.320	2.330	2.310	2.330	1.018	292,200
2023-01-13	2.320	2.390	2.320	2.330	1.018	346,200
2023-01-12	2.330	2.380	2.330	2.350	1.026	552,200
2023-01-11	2.390	2.390	2.340	2.350	1.026	408,400
2023-01-10	2.450	2.450	2.370	2.370	1.035	280,400
2023-01-09	2.470	2.510	2.360	2.400	1.048	1,447,600
2023-01-06	2.540	2.540	2.410	2.470	1.079	928,200
2023-01-05	2.350	2.550	2.340	2.520	1.101	2,090,600
2023-01-04	2.390	2.390	2.320	2.330	1.018	2,184,600
2023-01-03	2.410	2.410	2.310	2.330	1.018	301,800
2022-12-30	2.400	2.470	2.340	2.350	1.026	1,337,400
2022-12-29	2.340	2.420	2.280	2.420	1.057	494,600
2022-12-28	2.440	2.440	2.280	2.320	1.013	1,179,000
2022-12-27	2.540	2.590	2.330	2.390	1.044	3,246,800
2022-12-23	2.470	2.550	2.440	2.540	1.109	3,205,200
2022-12-22	2.450	2.560	2.410	2.540	1.109	1,200,600
2022-12-21	2.450	2.530	2.410	2.470	1.079	7,091,000
2022-12-20	2.550	2.620	2.450	2.450	1.070	1,553,000
2022-12-19	2.590	2.590	2.530	2.540	1.109	463,600
2022-12-16	2.630	2.630	2.550	2.580	1.127	506,800
2022-12-15	2.720	2.720	2.540	2.630	1.149	1,833,600
2022-12-14	2.810	2.810	2.710	2.720	1.188	708,000
2022-12-13	2.850	2.850	2.760	2.770	1.210	781,600
2022-12-12	2.890	2.890	2.750	2.850	1.245	643,600
2022-12-09	2.950	3.000	2.820	2.860	1.249	2,403,600
2022-12-08	2.770	2.930	2.750	2.930	1.280	3,133,200
2022-12-07	2.750	2.810	2.700	2.760	1.205	871,000
2022-12-06	2.760	2.800	2.740	2.760	1.205	2,071,200
2022-12-05	2.780	2.870	2.730	2.760	1.205	1,795,000
2022-12-02	2.830	2.830	2.730	2.790	1.219	2,052,600
2022-12-01	2.860	2.870	2.760	2.800	1.223	773,600
2022-11-30	2.800	2.850	2.670	2.850	1.245	3,310,000
2022-11-29	2.850	2.890	2.770	2.810	1.227	2,521,400
2022-11-25	2.930	2.930	2.850	2.860	1.249	2,366,800
2022-11-24	2.800	2.990	2.800	2.900	1.267	2,400,600
2022-11-23	2.890	2.910	2.760	2.800	1.223	1,204,000
2022-11-22	2.960	3.030	2.890	2.910	1.271	1,358,000
2022-11-21	3.050	3.140	2.900	2.960	1.293	1,522,800
2022-11-17	3.240	3.250	3.050	3.130	1.367	1,900,800
2022-11-16	3.300	3.350	3.140	3.230	1.411	3,049,000
2022-11-15	3.050	3.290	3.000	3.230	1.411	6,250,000
2022-11-14	2.660	2.980	2.660	2.980	1.302	4,359,600
2022-11-11	2.430	2.620	2.430	2.620	1.144	1,804,400
2022-11-10	2.490	2.490	2.400	2.410	1.053	8,281,200
2022-11-09	2.540	2.540	2.480	2.500	1.092	5,181,200
2022-11-08	2.460	2.520	2.460	2.500	1.092	1,977,200
2022-11-07	2.390	2.460	2.390	2.440	1.066	1,806,600
2022-11-04	2.380	2.400	2.330	2.390	1.044	860,200
2022-11-03	2.290	2.390	2.290	2.380	1.040	1,274,200
2022-11-02	2.310	2.380	2.240	2.300	1.005	4,285,800
2022-11-01	2.390	2.430	2.300	2.300	1.005	3,785,200

← NewerPage 15 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.