Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.380	1.380	1.380	1.380	1.327	17,800
2026-01-22	1.380	1.400	1.370	1.400	1.346	13,300
2026-01-21	1.380	1.380	1.380	1.380	1.327	24,100
2026-01-20	1.380	1.380	1.380	1.380	1.327	100,100
2026-01-19	1.380	1.400	1.370	1.400	1.346	151,300
2026-01-16	1.380	1.400	1.360	1.400	1.346	70,700
2026-01-15	1.380	1.380	1.370	1.380	1.327	41,000
2026-01-14	1.380	1.400	1.370	1.400	1.346	584,300
2026-01-13	1.380	1.380	1.380	1.380	1.327	37,100
2026-01-09	1.380	1.380	1.380	1.380	1.327	23,000
2026-01-08	1.380	1.380	1.380	1.380	1.327	36,100
2026-01-07	1.380	1.380	1.380	1.380	1.327	20,300
2026-01-06	1.410	1.410	1.380	1.400	1.346	33,100
2026-01-05	1.410	1.410	1.380	1.410	1.356	6,200
2025-12-31	1.380	1.410	1.380	1.410	1.356	21,200
2025-12-29	1.380	1.410	1.380	1.410	1.356	46,700
2025-12-24	1.390	1.400	1.380	1.400	1.346	16,200
2025-12-23	1.400	1.400	1.390	1.400	1.346	287,100
2025-12-22	1.410	1.410	1.390	1.400	1.346	5,100
2025-12-18	1.400	1.400	1.390	1.400	1.346	33,500
2025-12-17	1.400	1.420	1.400	1.400	1.346	558,900
2025-12-16	1.400	1.400	1.400	1.400	1.346	20,900
2025-12-15	1.400	1.400	1.400	1.400	1.346	4,000
2025-12-12	1.400	1.400	1.400	1.400	1.346	5,000
2025-12-11	1.400	1.400	1.400	1.400	1.346	100
2025-12-10	1.420	1.420	1.420	1.420	1.365	11,800
2025-12-08	1.430	1.450	1.430	1.450	1.394	6,100
2025-12-05	1.400	1.460	1.400	1.460	1.404	9,900
2025-12-04	1.440	1.460	1.430	1.440	1.384	466,100
2025-12-03	1.420	1.450	1.420	1.450	1.394	17,800
2025-12-02	1.440	1.450	1.440	1.450	1.394	14,000
2025-12-01	1.430	1.450	1.430	1.450	1.394	79,500
2025-11-28	1.460	1.460	1.410	1.420	1.365	912,900
2025-11-27	1.440	1.460	1.410	1.440	1.384	379,100
2025-11-26	1.440	1.470	1.440	1.470	1.384	349,500
2025-11-25	1.420	1.450	1.420	1.440	1.356	228,000
2025-11-24	1.430	1.440	1.420	1.420	1.337	200,700
2025-11-21	1.420	1.440	1.410	1.420	1.337	207,800
2025-11-20	1.410	1.420	1.410	1.420	1.337	153,800
2025-11-19	1.410	1.420	1.410	1.410	1.328	147,700
2025-11-18	1.420	1.420	1.410	1.410	1.328	89,300
2025-11-17	1.390	1.410	1.390	1.400	1.318	49,200
2025-11-14	1.390	1.390	1.390	1.390	1.309	38,600
2025-11-13	1.400	1.400	1.390	1.390	1.309	150,800
2025-11-12	1.410	1.410	1.400	1.400	1.318	58,100
2025-11-11	1.420	1.420	1.400	1.400	1.318	602,700
2025-11-10	1.430	1.430	1.420	1.420	1.337	815,700
2025-11-07	1.440	1.440	1.400	1.430	1.347	659,000
2025-11-06	1.430	1.430	1.420	1.430	1.347	1,041,300
2025-11-05	1.430	1.430	1.410	1.410	1.328	61,700
2025-11-04	1.420	1.440	1.420	1.430	1.347	45,700
2025-11-03	1.420	1.420	1.410	1.410	1.328	700
2025-10-31	1.420	1.420	1.420	1.420	1.337	128,300
2025-10-30	1.430	1.430	1.420	1.420	1.337	23,700
2025-10-29	1.430	1.440	1.420	1.430	1.347	137,300
2025-10-27	1.430	1.430	1.420	1.430	1.347	90,500
2025-10-24	1.420	1.420	1.410	1.410	1.328	96,500
2025-10-23	1.400	1.420	1.400	1.420	1.337	178,300
2025-10-22	1.410	1.410	1.400	1.400	1.318	50,500
2025-10-21	1.410	1.420	1.400	1.410	1.328	26,100

← NewerPage 3 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.