Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.350	2.400	2.330	2.360	1.031	2,110,800
2022-10-28	2.280	2.340	2.260	2.330	1.018	4,359,600
2022-10-27	2.320	2.440	2.250	2.280	0.996	7,736,400
2022-10-26	2.320	2.320	2.220	2.310	1.009	3,128,800
2022-10-25	2.230	2.310	2.210	2.300	1.005	2,862,600
2022-10-21	1.970	2.180	1.970	2.180	0.952	3,443,600
2022-10-20	1.930	1.980	1.910	1.950	0.852	2,172,000
2022-10-19	1.790	1.920	1.780	1.920	0.839	3,438,600
2022-10-18	1.760	1.790	1.760	1.780	0.777	988,600
2022-10-17	1.710	1.760	1.700	1.740	0.760	897,000
2022-10-14	1.710	1.750	1.700	1.710	0.747	1,533,200
2022-10-13	1.670	1.710	1.670	1.700	0.743	612,400
2022-10-12	1.650	1.680	1.640	1.670	0.729	1,690,200
2022-10-11	1.680	1.700	1.650	1.660	0.725	2,847,600
2022-10-07	1.670	1.730	1.670	1.700	0.743	347,600
2022-10-06	1.680	1.700	1.680	1.690	0.738	304,800
2022-10-05	1.750	1.760	1.700	1.710	0.747	419,200
2022-10-04	1.650	1.760	1.650	1.750	0.764	931,200
2022-10-03	1.730	1.730	1.650	1.650	0.721	2,088,600
2022-09-30	1.750	1.750	1.720	1.730	0.756	663,600
2022-09-29	1.800	1.820	1.730	1.760	0.769	1,880,200
2022-09-28	1.830	1.830	1.770	1.790	0.782	1,030,200
2022-09-27	1.770	1.830	1.750	1.810	0.791	2,781,000
2022-09-26	1.750	1.780	1.730	1.740	0.760	2,503,600
2022-09-23	1.770	1.780	1.720	1.740	0.760	941,800
2022-09-22	1.700	1.770	1.680	1.770	0.773	4,210,000
2022-09-21	1.710	1.730	1.670	1.700	0.743	352,000
2022-09-20	1.710	1.750	1.710	1.710	0.747	455,600
2022-09-19	1.750	1.750	1.700	1.730	0.756	808,600
2022-09-15	1.690	1.790	1.690	1.750	0.764	1,865,600
2022-09-14	1.730	1.780	1.660	1.700	0.743	6,528,800
2022-09-13	1.640	1.790	1.640	1.780	0.777	10,086,600
2022-09-12	1.660	1.690	1.640	1.640	0.716	641,000
2022-09-09	1.660	1.690	1.600	1.640	0.716	7,117,600
2022-09-08	1.670	1.710	1.660	1.670	0.729	926,400
2022-09-07	1.700	1.750	1.670	1.670	0.729	1,138,000
2022-09-06	1.720	1.740	1.680	1.700	0.743	936,800
2022-09-05	1.650	1.720	1.650	1.720	0.751	2,094,400
2022-09-02	1.590	1.650	1.590	1.650	0.721	1,991,200
2022-09-01	1.590	1.590	1.570	1.590	0.694	468,400
2022-08-30	1.540	1.600	1.520	1.600	0.699	1,756,200
2022-08-29	1.460	1.530	1.460	1.520	0.664	1,778,200
2022-08-26	1.500	1.500	1.460	1.480	0.646	1,644,800
2022-08-25	1.450	1.500	1.450	1.500	0.655	100,600
2022-08-24	1.480	1.490	1.450	1.460	0.638	1,656,200
2022-08-23	1.470	1.530	1.460	1.480	0.646	1,434,800
2022-08-22	1.450	1.530	1.440	1.490	0.651	866,600
2022-08-19	1.440	1.460	1.430	1.450	0.633	500,600
2022-08-18	1.440	1.480	1.430	1.450	0.633	533,200
2022-08-17	1.490	1.490	1.430	1.440	0.629	779,000
2022-08-16	1.550	1.560	1.470	1.490	0.651	2,287,400
2022-08-15	1.430	1.540	1.410	1.540	0.673	5,778,600
2022-08-12	1.470	1.470	1.420	1.430	0.625	3,188,000
2022-08-11	1.450	1.470	1.430	1.470	0.642	1,562,400
2022-08-10	1.480	1.510	1.450	1.450	0.633	1,102,800
2022-08-09	1.370	1.500	1.370	1.490	0.651	1,450,600
2022-08-08	1.380	1.400	1.360	1.390	0.607	3,243,400
2022-08-05	1.360	1.390	1.350	1.380	0.603	279,400
2022-08-04	1.360	1.370	1.360	1.370	0.598	81,000
2022-08-03	1.350	1.380	1.350	1.360	0.594	2,226,800

← NewerPage 16 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.