Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	1.270	1.270	1.260	1.260	1.132	66,900
2024-10-18	1.270	1.270	1.270	1.270	1.141	11,100
2024-10-17	1.270	1.280	1.270	1.280	1.150	24,000
2024-10-16	1.290	1.290	1.270	1.280	1.150	23,000
2024-10-15	1.280	1.280	1.260	1.280	1.150	278,300
2024-10-14	1.270	1.280	1.260	1.260	1.132	159,100
2024-10-11	1.240	1.270	1.230	1.260	1.132	257,600
2024-10-10	1.220	1.240	1.220	1.240	1.114	55,100
2024-10-09	1.200	1.230	1.200	1.210	1.087	37,300
2024-10-08	1.220	1.240	1.170	1.230	1.105	597,000
2024-10-07	1.240	1.240	1.220	1.220	1.096	65,500
2024-10-04	1.220	1.240	1.210	1.240	1.114	41,000
2024-10-03	1.230	1.240	1.230	1.240	1.114	15,000
2024-10-02	1.210	1.230	1.210	1.230	1.105	64,800
2024-10-01	1.210	1.230	1.200	1.220	1.096	83,000
2024-09-30	1.220	1.230	1.210	1.210	1.087	170,000
2024-09-27	1.220	1.220	1.200	1.220	1.096	289,900
2024-09-26	1.230	1.230	1.200	1.210	1.087	266,000
2024-09-25	1.250	1.250	1.240	1.250	1.123	36,800
2024-09-24	1.230	1.250	1.230	1.250	1.123	65,000
2024-09-23	1.200	1.230	1.200	1.230	1.105	23,000
2024-09-20	1.200	1.230	1.200	1.230	1.105	65,000
2024-09-19	1.240	1.240	1.200	1.220	1.096	691,800
2024-09-18	1.240	1.240	1.240	1.240	1.114	145,500
2024-09-17	1.240	1.240	1.240	1.240	1.114	95,500
2024-09-13	1.230	1.240	1.230	1.240	1.114	151,900
2024-09-12	1.240	1.240	1.240	1.240	1.114	22,500
2024-09-11	1.250	1.250	1.220	1.250	1.123	154,500
2024-09-10	1.230	1.250	1.230	1.250	1.123	760,000
2024-09-09	1.230	1.240	1.230	1.240	1.114	76,400
2024-09-06	1.260	1.260	1.240	1.240	1.114	95,000
2024-09-05	1.240	1.270	1.240	1.250	1.123	174,300
2024-09-04	1.240	1.240	1.240	1.240	1.114	164,800
2024-09-03	1.250	1.260	1.250	1.260	1.132	219,200
2024-09-02	1.260	1.260	1.250	1.250	1.123	178,100
2024-08-30	1.240	1.260	1.240	1.260	1.132	68,000
2024-08-29	1.260	1.260	1.250	1.260	1.132	815,000
2024-08-28	1.250	1.270	1.230	1.270	1.141	768,400
2024-08-27	1.280	1.280	1.240	1.250	1.123	632,900
2024-08-26	1.290	1.290	1.280	1.280	1.150	99,900
2024-08-23	1.280	1.290	1.280	1.290	1.159	81,300
2024-08-22	1.280	1.300	1.270	1.300	1.168	82,100
2024-08-21	1.280	1.300	1.280	1.300	1.168	53,000
2024-08-20	1.310	1.320	1.280	1.300	1.168	1,689,800
2024-08-19	1.300	1.310	1.280	1.310	1.177	1,103,300
2024-08-16	1.270	1.300	1.270	1.300	1.168	1,879,800
2024-08-15	1.250	1.270	1.250	1.270	1.141	74,700
2024-08-14	1.260	1.270	1.250	1.270	1.141	86,700
2024-08-13	1.300	1.300	1.270	1.280	1.150	113,800
2024-08-12	1.270	1.300	1.270	1.270	1.141	92,800
2024-08-09	1.280	1.280	1.260	1.280	1.150	48,100
2024-08-08	1.260	1.260	1.250	1.250	1.123	33,000
2024-08-07	1.180	1.260	1.180	1.240	1.114	233,500
2024-08-06	1.170	1.200	1.170	1.200	1.078	277,200
2024-08-05	1.270	1.270	1.170	1.180	1.060	2,279,000
2024-08-02	1.310	1.320	1.280	1.290	1.159	261,300
2024-08-01	1.300	1.310	1.290	1.300	1.168	847,600
2024-07-31	1.280	1.280	1.280	1.280	1.150	129,000
2024-07-30	1.280	1.300	1.280	1.300	1.168	192,700
2024-07-29	1.290	1.290	1.270	1.270	1.141	120,000

← NewerPage 8 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.