Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.320	1.340	1.310	1.340	1.262	50,900
2025-07-18	1.320	1.320	1.310	1.310	1.234	39,700
2025-07-17	1.320	1.320	1.310	1.320	1.243	48,300
2025-07-16	1.320	1.320	1.310	1.320	1.243	23,800
2025-07-15	1.310	1.310	1.310	1.310	1.234	10,000
2025-07-14	1.320	1.320	1.300	1.300	1.224	565,600
2025-07-11	1.310	1.310	1.300	1.300	1.224	14,300
2025-07-10	1.300	1.300	1.300	1.300	1.224	5,200
2025-07-09	1.300	1.330	1.290	1.300	1.224	48,600
2025-07-08	1.290	1.310	1.290	1.310	1.234	97,300
2025-07-07	1.290	1.300	1.280	1.300	1.224	33,100
2025-07-04	1.290	1.300	1.290	1.290	1.215	5,600
2025-07-03	1.300	1.300	1.290	1.290	1.215	39,800
2025-07-02	1.300	1.310	1.290	1.310	1.234	327,400
2025-07-01	1.300	1.300	1.280	1.300	1.224	52,700
2025-06-30	1.320	1.320	1.280	1.290	1.215	1,501,700
2025-06-26	1.320	1.330	1.310	1.320	1.243	405,300
2025-06-25	1.280	1.320	1.280	1.300	1.224	2,247,900
2025-06-24	1.290	1.290	1.280	1.280	1.205	50,800
2025-06-23	1.270	1.290	1.270	1.280	1.205	115,600
2025-06-20	1.270	1.280	1.270	1.270	1.196	29,800
2025-06-19	1.300	1.300	1.270	1.270	1.196	183,300
2025-06-18	1.310	1.310	1.300	1.300	1.224	41,600
2025-06-17	1.300	1.310	1.290	1.310	1.234	38,500
2025-06-16	1.320	1.320	1.300	1.300	1.224	59,300
2025-06-13	1.320	1.330	1.310	1.320	1.243	615,100
2025-06-12	1.330	1.330	1.330	1.330	1.253	45,000
2025-06-11	1.340	1.340	1.330	1.330	1.253	58,000
2025-06-10	1.340	1.360	1.330	1.330	1.253	14,600
2025-06-09	1.350	1.450	1.340	1.340	1.262	56,800
2025-06-06	1.320	1.330	1.320	1.330	1.253	29,500
2025-06-05	1.380	1.380	1.320	1.330	1.253	47,800
2025-06-04	1.330	1.350	1.320	1.350	1.271	71,300
2025-06-03	1.360	1.360	1.320	1.350	1.271	231,600
2025-05-30	1.390	1.390	1.340	1.360	1.281	188,000
2025-05-28	1.400	1.400	1.370	1.390	1.309	207,000
2025-05-27	1.370	1.390	1.360	1.390	1.309	40,500
2025-05-26	1.370	1.390	1.370	1.390	1.309	70,100
2025-05-23	1.390	1.390	1.370	1.380	1.300	109,400
2025-05-21	1.390	1.400	1.380	1.400	1.318	28,600
2025-05-20	1.410	1.410	1.380	1.390	1.309	143,700
2025-05-19	1.410	1.410	1.390	1.410	1.328	33,000
2025-05-16	1.400	1.410	1.370	1.410	1.328	58,400
2025-05-15	1.390	1.400	1.370	1.400	1.318	57,200
2025-05-14	1.380	1.400	1.370	1.400	1.318	57,200
2025-05-13	1.380	1.390	1.380	1.380	1.300	70,700
2025-05-09	1.400	1.400	1.370	1.380	1.300	198,200
2025-05-08	1.410	1.410	1.390	1.400	1.318	70,800
2025-05-07	1.430	1.430	1.410	1.410	1.328	24,800
2025-05-06	1.420	1.420	1.400	1.410	1.328	81,900
2025-05-05	1.430	1.450	1.420	1.440	1.356	47,800
2025-05-02	1.410	1.440	1.410	1.430	1.347	142,200
2025-04-30	1.420	1.420	1.420	1.420	1.337	36,700
2025-04-29	1.420	1.420	1.420	1.420	1.337	15,300
2025-04-28	1.450	1.450	1.410	1.420	1.337	26,600
2025-04-25	1.420	1.450	1.400	1.450	1.366	132,000
2025-04-24	1.410	1.440	1.410	1.420	1.337	27,500
2025-04-23	1.420	1.420	1.410	1.410	1.328	20,200
2025-04-22	1.390	1.420	1.390	1.420	1.337	14,400
2025-04-21	1.420	1.420	1.400	1.400	1.318	81,600

← NewerPage 5 of 20 · 1,154 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.