Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.390	1.390	1.340	1.350	0.590	220,400
2022-08-01	1.360	1.390	1.360	1.390	0.607	98,000
2022-07-29	1.380	1.390	1.370	1.380	0.603	197,000
2022-07-28	1.380	1.390	1.350	1.360	0.594	3,034,000
2022-07-27	1.420	1.440	1.360	1.380	0.603	697,200
2022-07-26	1.380	1.440	1.380	1.420	0.620	2,028,400
2022-07-25	1.270	1.380	1.270	1.360	0.594	2,255,600
2022-07-22	1.260	1.270	1.260	1.260	0.550	490,600
2022-07-21	1.260	1.300	1.250	1.250	0.546	639,400
2022-07-20	1.220	1.250	1.210	1.250	0.546	3,879,800
2022-07-19	1.190	1.220	1.170	1.220	0.533	11,707,800
2022-07-18	1.220	1.220	1.190	1.200	0.524	8,430,600
2022-07-15	1.240	1.240	1.210	1.220	0.533	4,422,000
2022-07-14	1.240	1.250	1.220	1.230	0.537	11,880,800
2022-07-13	1.230	1.240	1.220	1.240	0.542	5,288,600
2022-07-12	1.270	1.270	1.220	1.240	0.542	4,645,600
2022-07-08	1.270	1.280	1.260	1.260	0.550	63,800
2022-07-07	1.310	1.320	1.260	1.260	0.550	839,400
2022-07-06	1.250	1.310	1.250	1.300	0.568	10,431,400
2022-07-05	1.210	1.250	1.200	1.230	0.537	6,833,200
2022-07-04	1.260	1.260	1.190	1.220	0.533	6,860,800
2022-07-01	1.280	1.280	1.260	1.260	0.550	3,190,400
2022-06-28	1.280	1.280	1.270	1.270	0.555	84,200
2022-06-27	1.260	1.280	1.260	1.280	0.559	42,400
2022-06-24	1.250	1.260	1.250	1.250	0.546	110,200
2022-06-23	1.240	1.260	1.240	1.250	0.546	433,800
2022-06-22	1.250	1.250	1.240	1.240	0.542	75,200
2022-06-21	1.230	1.250	1.230	1.250	0.546	72,600
2022-06-20	1.230	1.230	1.230	1.230	0.537	102,200
2022-06-17	1.230	1.250	1.230	1.250	0.546	157,800
2022-06-16	1.260	1.270	1.240	1.240	0.542	472,800
2022-06-15	1.250	1.270	1.250	1.260	0.550	445,400
2022-06-14	1.240	1.280	1.240	1.250	0.546	974,200
2022-06-13	1.310	1.310	1.240	1.240	0.542	1,691,400
2022-06-10	1.320	1.320	1.310	1.310	0.572	209,200
2022-06-09	1.330	1.330	1.320	1.320	0.577	999,200
2022-06-08	1.340	1.340	1.310	1.310	0.572	1,429,000
2022-06-07	1.350	1.350	1.330	1.330	0.581	2,129,400
2022-06-03	1.360	1.360	1.340	1.340	0.585	983,000
2022-06-02	1.370	1.370	1.340	1.360	0.594	1,158,800
2022-06-01	1.380	1.400	1.360	1.370	0.598	5,280,800
2022-05-31	1.360	1.390	1.350	1.370	0.598	6,219,200
2022-05-30	1.350	1.360	1.350	1.350	0.590	160,800
2022-05-27	1.370	1.370	1.340	1.350	0.590	178,400
2022-05-26	1.370	1.370	1.350	1.350	0.590	54,800
2022-05-25	1.430	1.440	1.330	1.370	0.598	2,522,200
2022-05-24	1.460	1.460	1.420	1.420	0.620	755,200
2022-05-23	1.450	1.470	1.430	1.440	0.629	1,393,800
2022-05-20	1.400	1.440	1.400	1.420	0.620	621,600
2022-05-19	1.400	1.400	1.380	1.380	0.603	64,000
2022-05-18	1.390	1.400	1.380	1.380	0.603	228,200
2022-05-17	1.360	1.370	1.360	1.370	0.598	52,400
2022-05-13	1.370	1.370	1.350	1.360	0.594	109,000
2022-05-12	1.410	1.410	1.360	1.360	0.594	252,400
2022-05-11	1.380	1.400	1.350	1.400	0.612	243,600
2022-05-10	1.370	1.380	1.350	1.380	0.603	526,600
2022-05-09	1.420	1.420	1.380	1.380	0.603	779,400
2022-05-06	1.450	1.450	1.400	1.410	0.616	609,800
2022-05-05	1.460	1.470	1.450	1.450	0.633	269,200
2022-04-29	1.490	1.490	1.460	1.470	0.642	729,600

← NewerPage 17 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.