Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.430	1.430	1.420	1.420	1.337	92,400
2025-04-17	1.430	1.430	1.430	1.430	1.347	22,500
2025-04-16	1.450	1.450	1.430	1.440	1.356	47,300
2025-04-15	1.420	1.470	1.420	1.450	1.366	140,900
2025-04-14	1.390	1.420	1.390	1.420	1.337	17,100
2025-04-11	1.330	1.390	1.320	1.390	1.309	121,200
2025-04-10	1.310	1.350	1.310	1.350	1.271	189,200
2025-04-09	1.290	1.300	1.280	1.300	1.224	101,400
2025-04-08	1.260	1.320	1.260	1.320	1.243	20,500
2025-04-07	1.300	1.300	1.270	1.280	1.205	379,100
2025-04-04	1.300	1.330	1.300	1.330	1.253	79,400
2025-04-03	1.300	1.320	1.290	1.320	1.243	32,800
2025-04-02	1.360	1.360	1.310	1.320	1.243	507,700
2025-03-28	1.320	1.350	1.320	1.340	1.262	657,200
2025-03-27	1.310	1.320	1.300	1.320	1.243	80,900
2025-03-26	1.350	1.350	1.270	1.320	1.243	1,182,300
2025-03-25	1.360	1.380	1.340	1.340	1.262	328,400
2025-03-24	1.370	1.380	1.300	1.380	1.300	831,400
2025-03-21	1.420	1.420	1.390	1.420	1.337	1,804,100
2025-03-20	1.440	1.440	1.420	1.430	1.347	75,400
2025-03-19	1.420	1.440	1.410	1.440	1.356	29,400
2025-03-17	1.420	1.440	1.410	1.420	1.337	880,000
2025-03-14	1.440	1.440	1.420	1.420	1.337	56,600
2025-03-13	1.460	1.460	1.420	1.440	1.356	395,600
2025-03-12	1.400	1.420	1.400	1.410	1.328	249,500
2025-03-11	1.480	1.480	1.410	1.420	1.337	413,500
2025-03-10	1.540	1.570	1.530	1.530	1.403	333,300
2025-03-07	1.490	1.550	1.490	1.540	1.412	102,800
2025-03-06	1.510	1.510	1.490	1.500	1.376	106,200
2025-03-05	1.520	1.540	1.480	1.500	1.376	31,100
2025-03-04	1.530	1.530	1.460	1.500	1.376	774,000
2025-03-03	1.570	1.580	1.530	1.540	1.412	211,000
2025-02-28	1.560	1.570	1.530	1.550	1.422	322,600
2025-02-27	1.600	1.610	1.560	1.570	1.440	432,700
2025-02-26	1.630	1.630	1.580	1.600	1.467	424,800
2025-02-25	1.640	1.660	1.610	1.630	1.495	886,700
2025-02-24	1.630	1.640	1.600	1.620	1.486	429,900
2025-02-21	1.580	1.630	1.580	1.630	1.495	1,300,400
2025-02-20	1.570	1.600	1.570	1.580	1.449	1,990,500
2025-02-19	1.630	1.680	1.560	1.570	1.440	1,907,000
2025-02-18	1.610	1.650	1.600	1.650	1.513	1,589,300
2025-02-17	1.610	1.620	1.590	1.610	1.477	1,803,700
2025-02-14	1.630	1.630	1.600	1.610	1.477	1,660,600
2025-02-13	1.630	1.630	1.610	1.610	1.477	160,400
2025-02-12	1.620	1.640	1.610	1.630	1.495	779,600
2025-02-10	1.580	1.630	1.580	1.620	1.486	1,020,400
2025-02-07	1.540	1.580	1.540	1.580	1.449	790,900
2025-02-06	1.600	1.600	1.530	1.540	1.412	1,698,300
2025-02-05	1.540	1.590	1.530	1.590	1.458	1,699,700
2025-02-04	1.470	1.530	1.460	1.530	1.403	1,205,400
2025-02-03	1.450	1.480	1.450	1.450	1.330	1,096,500
2025-01-31	1.450	1.450	1.450	1.450	1.330	33,100
2025-01-28	1.460	1.480	1.450	1.450	1.330	112,600
2025-01-27	1.470	1.490	1.450	1.460	1.339	127,400
2025-01-24	1.460	1.480	1.460	1.470	1.348	247,700
2025-01-23	1.450	1.460	1.450	1.460	1.339	2,118,600
2025-01-22	1.440	1.450	1.440	1.440	1.321	973,000
2025-01-21	1.450	1.460	1.440	1.440	1.321	179,100
2025-01-20	1.440	1.470	1.440	1.450	1.330	703,500
2025-01-17	1.440	1.440	1.430	1.440	1.321	214,200

← NewerPage 6 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.