Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	1.460	1.460	1.440	1.450	1.330	58,600
2025-01-15	1.470	1.480	1.430	1.460	1.339	504,900
2025-01-14	1.460	1.480	1.450	1.470	1.348	474,400
2025-01-13	1.510	1.520	1.460	1.470	1.348	435,300
2025-01-10	1.520	1.530	1.500	1.510	1.385	1,012,000
2025-01-09	1.530	1.540	1.520	1.520	1.394	1,520,600
2025-01-08	1.460	1.520	1.460	1.520	1.394	1,572,100
2025-01-07	1.410	1.480	1.410	1.460	1.339	827,000
2025-01-06	1.430	1.430	1.380	1.400	1.284	888,500
2025-01-03	1.470	1.470	1.430	1.430	1.311	647,100
2025-01-02	1.470	1.480	1.470	1.470	1.348	126,600
2024-12-31	1.480	1.480	1.470	1.470	1.348	121,900
2024-12-30	1.460	1.480	1.460	1.480	1.357	215,000
2024-12-27	1.470	1.480	1.470	1.470	1.348	100,400
2024-12-26	1.470	1.480	1.460	1.470	1.348	109,300
2024-12-24	1.480	1.480	1.460	1.480	1.357	1,865,500
2024-12-23	1.500	1.500	1.470	1.490	1.367	2,447,000
2024-12-20	1.470	1.500	1.470	1.500	1.376	2,741,000
2024-12-19	1.460	1.470	1.450	1.470	1.348	3,465,600
2024-12-18	1.470	1.470	1.450	1.460	1.339	1,500,300
2024-12-17	1.450	1.470	1.440	1.470	1.348	392,900
2024-12-16	1.430	1.450	1.430	1.450	1.330	1,216,200
2024-12-13	1.420	1.450	1.420	1.440	1.321	1,012,800
2024-12-12	1.410	1.450	1.410	1.430	1.311	467,400
2024-12-11	1.440	1.440	1.420	1.430	1.311	757,500
2024-12-10	1.450	1.450	1.420	1.450	1.330	1,909,800
2024-12-09	1.440	1.460	1.420	1.450	1.302	2,201,400
2024-12-06	1.460	1.460	1.450	1.450	1.302	608,300
2024-12-05	1.460	1.460	1.450	1.460	1.311	887,400
2024-12-04	1.450	1.460	1.450	1.460	1.311	916,500
2024-12-03	1.470	1.470	1.460	1.460	1.311	1,655,100
2024-12-02	1.450	1.470	1.450	1.470	1.320	989,100
2024-11-29	1.450	1.450	1.440	1.450	1.302	79,300
2024-11-28	1.460	1.460	1.450	1.460	1.311	1,177,000
2024-11-27	1.480	1.480	1.460	1.470	1.320	323,300
2024-11-26	1.500	1.500	1.470	1.480	1.329	611,000
2024-11-25	1.430	1.510	1.430	1.480	1.329	944,700
2024-11-22	1.440	1.440	1.410	1.420	1.275	454,900
2024-11-21	1.470	1.470	1.440	1.450	1.302	193,000
2024-11-20	1.480	1.480	1.430	1.470	1.320	904,100
2024-11-19	1.490	1.500	1.470	1.480	1.329	1,818,900
2024-11-18	1.470	1.490	1.470	1.490	1.338	1,163,900
2024-11-15	1.450	1.480	1.450	1.470	1.320	1,355,400
2024-11-14	1.440	1.470	1.440	1.450	1.302	1,714,800
2024-11-13	1.340	1.450	1.340	1.440	1.293	2,023,000
2024-11-12	1.320	1.330	1.320	1.330	1.195	54,800
2024-11-11	1.320	1.340	1.320	1.330	1.195	192,000
2024-11-08	1.330	1.340	1.320	1.330	1.195	21,200
2024-11-07	1.340	1.340	1.330	1.330	1.195	103,200
2024-11-06	1.350	1.350	1.330	1.340	1.204	60,000
2024-11-05	1.350	1.350	1.330	1.340	1.204	79,600
2024-11-04	1.340	1.370	1.330	1.330	1.195	169,600
2024-11-01	1.370	1.370	1.300	1.320	1.186	480,400
2024-10-30	1.370	1.380	1.370	1.370	1.230	611,300
2024-10-29	1.320	1.370	1.320	1.360	1.221	895,900
2024-10-28	1.280	1.310	1.280	1.310	1.177	93,500
2024-10-25	1.270	1.280	1.270	1.280	1.150	94,100
2024-10-24	1.280	1.280	1.270	1.270	1.141	99,000
2024-10-23	1.260	1.270	1.260	1.270	1.141	18,000
2024-10-22	1.260	1.260	1.260	1.260	1.132	39,000

← NewerPage 7 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.