Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.320	1.360	1.320	1.360	0.594	280,600
2022-01-31	1.330	1.330	1.310	1.310	0.572	122,400
2022-01-28	1.330	1.330	1.320	1.320	0.577	331,800
2022-01-27	1.300	1.330	1.300	1.330	0.581	2,048,000
2022-01-26	1.310	1.310	1.300	1.300	0.568	394,600
2022-01-25	1.330	1.330	1.310	1.310	0.572	2,318,200
2022-01-24	1.310	1.340	1.310	1.330	0.581	6,081,400
2022-01-21	1.310	1.320	1.300	1.310	0.572	3,982,800
2022-01-20	1.310	1.330	1.310	1.320	0.577	8,231,600
2022-01-19	1.310	1.330	1.310	1.310	0.572	556,600
2022-01-17	1.310	1.340	1.310	1.310	0.572	4,154,200
2022-01-14	1.360	1.360	1.300	1.310	0.572	5,149,600
2022-01-13	1.350	1.390	1.350	1.360	0.594	4,036,400
2022-01-12	1.370	1.370	1.350	1.350	0.590	1,047,400
2022-01-11	1.350	1.370	1.350	1.360	0.594	1,264,400
2022-01-10	1.440	1.480	1.350	1.350	0.590	6,800,200
2022-01-07	1.420	1.450	1.390	1.450	0.633	3,627,200
2022-01-06	1.420	1.440	1.390	1.420	0.620	2,923,200
2022-01-05	1.360	1.420	1.360	1.420	0.620	5,257,000
2022-01-04	1.350	1.380	1.340	1.350	0.590	2,712,600
2022-01-03	1.380	1.400	1.350	1.360	0.594	2,067,600
2021-12-31	1.400	1.410	1.380	1.380	0.603	672,600
2021-12-30	1.380	1.410	1.380	1.410	0.616	1,817,000
2021-12-29	1.380	1.380	1.360	1.380	0.603	360,000
2021-12-28	1.390	1.400	1.360	1.380	0.603	9,618,600
2021-12-27	1.340	1.400	1.340	1.380	0.603	3,993,200
2021-12-24	1.340	1.350	1.340	1.340	0.585	320,800
2021-12-23	1.300	1.340	1.300	1.340	0.585	466,200
2021-12-22	1.340	1.340	1.310	1.310	0.572	1,441,400
2021-12-21	1.350	1.370	1.340	1.340	0.585	855,800
2021-12-20	1.330	1.370	1.310	1.350	0.590	2,502,000
2021-12-17	1.410	1.410	1.310	1.330	0.581	4,373,200
2021-12-16	1.420	1.420	1.400	1.410	0.616	819,200
2021-12-15	1.420	1.450	1.380	1.430	0.625	3,917,200
2021-12-14	1.360	1.440	1.350	1.420	0.620	8,231,800
2021-12-13	1.340	1.360	1.330	1.340	0.585	5,714,800
2021-12-10	1.350	1.390	1.340	1.340	0.585	5,712,800
2021-12-09	1.340	1.340	1.320	1.340	0.585	706,400
2021-12-08	1.350	1.370	1.300	1.340	0.585	2,535,400
2021-12-07	1.250	1.340	1.240	1.340	0.585	1,180,400
2021-12-06	1.270	1.280	1.250	1.260	0.550	1,440,400
2021-12-02	1.270	1.300	1.270	1.270	0.555	875,800
2021-12-01	1.260	1.300	1.260	1.270	0.555	2,398,400
2021-11-30	1.240	1.280	1.230	1.270	0.555	625,400
2021-11-29	1.250	1.250	1.200	1.240	0.542	5,955,800
2021-11-26	1.320	1.320	1.260	1.260	0.550	2,867,200
2021-11-25	1.320	1.350	1.320	1.320	0.577	3,247,600
2021-11-24	1.330	1.340	1.320	1.320	0.577	1,026,400
2021-11-23	1.310	1.340	1.300	1.320	0.577	839,400
2021-11-22	1.320	1.320	1.290	1.310	0.572	1,879,600
2021-11-19	1.290	1.320	1.270	1.300	0.568	2,098,800
2021-11-18	1.270	1.290	1.270	1.280	0.559	1,164,200
2021-11-17	1.300	1.310	1.230	1.270	0.555	6,471,600
2021-11-16	1.350	1.360	1.290	1.310	0.572	4,895,200
2021-11-15	1.350	1.380	1.340	1.360	0.594	5,496,800
2021-11-12	1.340	1.340	1.330	1.340	0.585	2,720,000
2021-11-11	1.340	1.360	1.330	1.350	0.590	7,053,200
2021-11-10	1.320	1.380	1.300	1.340	0.585	21,599,800
2021-11-09	1.290	1.360	1.260	1.330	0.581	29,557,200
2021-11-08	1.120	1.330	1.120	1.270	0.555	54,498,398

← NewerPage 19 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.