Signature International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.280	1.300	1.280	1.300	1.168	153,900
2024-07-25	1.280	1.300	1.280	1.300	1.168	257,200
2024-07-24	1.300	1.310	1.290	1.290	1.159	822,100
2024-07-23	1.310	1.320	1.310	1.320	1.186	85,200
2024-07-22	1.320	1.320	1.280	1.290	1.159	433,900
2024-07-19	1.340	1.340	1.300	1.320	1.186	2,613,000
2024-07-18	1.350	1.350	1.300	1.330	1.195	3,497,600
2024-07-17	1.360	1.360	1.300	1.350	1.213	340,900
2024-07-16	1.430	1.430	1.340	1.360	1.221	766,100
2024-07-12	1.300	1.300	1.280	1.290	1.159	355,100
2024-07-11	1.300	1.300	1.280	1.300	1.168	511,800
2024-07-10	1.310	1.320	1.300	1.300	1.168	247,200
2024-07-09	1.320	1.320	1.300	1.310	1.177	142,700
2024-07-05	1.320	1.330	1.300	1.310	1.177	177,000
2024-07-04	1.330	1.340	1.310	1.320	1.186	1,427,100
2024-07-03	1.320	1.330	1.310	1.330	1.195	257,200
2024-07-02	1.330	1.350	1.320	1.330	1.195	160,100
2024-07-01	1.350	1.350	1.330	1.340	1.204	169,700
2024-06-28	1.330	1.340	1.320	1.330	1.195	65,900
2024-06-27	1.320	1.340	1.310	1.330	1.195	397,200
2024-06-26	1.300	1.320	1.280	1.300	1.168	556,700
2024-06-25	1.340	1.340	1.310	1.310	1.177	219,700
2024-06-24	1.370	1.370	1.320	1.340	1.204	110,500
2024-06-21	1.280	1.350	1.280	1.340	1.204	608,800
2024-06-20	1.300	1.300	1.250	1.280	1.150	306,400
2024-06-19	1.370	1.370	1.260	1.300	1.168	1,137,500
2024-06-18	1.370	1.370	1.320	1.330	1.195	885,100
2024-06-14	1.400	1.400	1.360	1.390	1.248	937,300
2024-06-13	1.420	1.430	1.400	1.400	1.257	389,400
2024-06-12	1.460	1.460	1.420	1.420	1.275	450,500
2024-06-11	1.430	1.480	1.390	1.460	1.275	1,392,900
2024-06-10	1.430	1.430	1.400	1.420	1.240	492,900
2024-06-07	1.400	1.430	1.400	1.430	1.249	758,200
2024-06-06	1.490	1.490	1.400	1.420	1.240	2,372,600
2024-06-05	1.520	1.520	1.450	1.470	1.284	995,700
2024-06-04	1.480	1.510	1.470	1.510	1.319	464,300
2024-05-31	1.510	1.510	1.440	1.470	1.284	1,197,900
2024-05-30	1.550	1.550	1.510	1.510	1.319	684,600
2024-05-29	1.550	1.570	1.530	1.530	1.337	449,400
2024-05-28	1.560	1.600	1.480	1.550	1.354	2,370,600
2024-05-27	1.500	1.560	1.500	1.550	1.354	2,754,800
2024-05-24	1.500	1.510	1.470	1.490	1.302	988,200
2024-05-23	1.410	1.530	1.410	1.500	1.310	2,168,100
2024-05-21	1.460	1.470	1.390	1.420	1.240	2,172,500
2024-05-20	1.490	1.490	1.460	1.460	1.275	879,000
2024-05-17	1.520	1.520	1.480	1.500	1.310	2,224,800
2024-05-16	1.480	1.530	1.460	1.510	1.319	1,315,700
2024-05-15	1.500	1.500	1.470	1.470	1.284	1,010,400
2024-05-14	1.500	1.530	1.460	1.500	1.310	1,900,700
2024-05-13	1.440	1.510	1.440	1.500	1.310	2,063,000
2024-05-10	1.490	1.510	1.430	1.440	1.258	2,665,300
2024-05-09	1.350	1.510	1.340	1.490	1.302	7,355,200
2024-05-08	1.320	1.350	1.310	1.330	1.162	1,310,500
2024-05-07	1.310	1.350	1.300	1.310	1.144	1,998,200
2024-05-06	1.330	1.360	1.300	1.310	1.144	2,982,300
2024-05-03	1.350	1.390	1.300	1.320	1.153	2,964,600
2024-05-02	1.310	1.370	1.270	1.340	1.171	3,294,500
2024-04-30	1.200	1.310	1.200	1.310	1.144	5,672,000
2024-04-29	1.240	1.270	1.180	1.220	1.066	3,020,000
2024-04-26	1.190	1.260	1.190	1.250	1.092	6,187,800

← NewerPage 9 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.