Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	1.490	1.490	1.460	1.470	0.642	729,600
2022-04-28	1.490	1.510	1.480	1.490	0.651	1,282,400
2022-04-27	1.480	1.490	1.470	1.490	0.651	311,600
2022-04-26	1.510	1.510	1.480	1.500	0.655	795,000
2022-04-25	1.520	1.520	1.490	1.490	0.651	1,384,400
2022-04-22	1.520	1.530	1.490	1.520	0.664	893,800
2022-04-21	1.560	1.560	1.500	1.520	0.664	460,600
2022-04-20	1.500	1.560	1.490	1.560	0.681	1,376,000
2022-04-18	1.510	1.520	1.490	1.500	0.655	280,000
2022-04-15	1.500	1.530	1.490	1.520	0.664	405,000
2022-04-14	1.550	1.570	1.490	1.500	0.655	1,611,600
2022-04-13	1.560	1.580	1.550	1.550	0.677	2,160,200
2022-04-12	1.600	1.620	1.560	1.560	0.681	1,984,000
2022-04-11	1.620	1.660	1.600	1.600	0.699	2,247,600
2022-04-08	1.580	1.620	1.570	1.610	0.703	1,519,800
2022-04-07	1.560	1.580	1.550	1.570	0.686	3,971,400
2022-04-06	1.570	1.590	1.550	1.570	0.686	2,370,200
2022-04-05	1.580	1.600	1.550	1.570	0.686	3,131,600
2022-04-04	1.550	1.600	1.520	1.570	0.686	2,944,400
2022-04-01	1.610	1.610	1.550	1.560	0.681	1,262,800
2022-03-31	1.640	1.670	1.610	1.620	0.708	3,610,200
2022-03-30	1.580	1.650	1.550	1.640	0.716	5,297,400
2022-03-29	1.580	1.580	1.540	1.570	0.686	692,600
2022-03-28	1.590	1.590	1.510	1.580	0.690	1,758,200
2022-03-25	1.440	1.620	1.420	1.590	0.694	5,655,000
2022-03-24	1.410	1.450	1.410	1.440	0.629	944,800
2022-03-23	1.380	1.450	1.380	1.440	0.629	3,857,400
2022-03-22	1.390	1.390	1.380	1.380	0.603	44,400
2022-03-21	1.370	1.400	1.370	1.400	0.612	305,000
2022-03-18	1.390	1.400	1.370	1.370	0.598	323,200
2022-03-17	1.400	1.400	1.390	1.400	0.612	1,963,400
2022-03-16	1.410	1.410	1.400	1.400	0.612	724,600
2022-03-15	1.390	1.420	1.370	1.390	0.607	2,610,600
2022-03-14	1.410	1.410	1.390	1.390	0.607	2,149,000
2022-03-11	1.380	1.420	1.360	1.410	0.616	1,240,800
2022-03-10	1.310	1.400	1.310	1.380	0.603	1,368,800
2022-03-09	1.230	1.310	1.230	1.300	0.568	4,514,800
2022-03-08	1.360	1.380	1.250	1.250	0.546	13,958,200
2022-03-07	1.380	1.390	1.350	1.380	0.603	2,165,400
2022-03-04	1.390	1.390	1.370	1.380	0.603	699,600
2022-03-03	1.390	1.410	1.390	1.400	0.612	550,800
2022-03-02	1.380	1.390	1.370	1.390	0.607	259,000
2022-03-01	1.340	1.390	1.340	1.390	0.607	857,000
2022-02-28	1.350	1.350	1.340	1.340	0.585	552,200
2022-02-25	1.370	1.390	1.350	1.360	0.594	1,754,600
2022-02-24	1.430	1.440	1.320	1.370	0.598	4,418,000
2022-02-23	1.400	1.440	1.390	1.430	0.625	2,315,000
2022-02-22	1.400	1.420	1.370	1.400	0.612	2,758,400
2022-02-21	1.350	1.420	1.340	1.400	0.612	6,428,600
2022-02-18	1.350	1.350	1.330	1.340	0.585	456,600
2022-02-17	1.330	1.360	1.330	1.350	0.590	1,953,000
2022-02-16	1.330	1.340	1.320	1.330	0.581	840,800
2022-02-15	1.330	1.340	1.330	1.330	0.581	3,087,600
2022-02-14	1.320	1.350	1.310	1.320	0.577	358,000
2022-02-11	1.340	1.350	1.320	1.320	0.577	878,400
2022-02-10	1.360	1.370	1.340	1.340	0.585	442,200
2022-02-09	1.340	1.370	1.340	1.360	0.594	230,800
2022-02-08	1.360	1.360	1.340	1.340	0.585	212,600
2022-02-07	1.340	1.360	1.340	1.360	0.594	351,400
2022-02-04	1.360	1.360	1.330	1.360	0.594	396,200

← NewerPage 18 of 20 · 1,152 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.