KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	2,981,400
Sep 25, 2025	0.83	0.84	0.83	0.83	0.83	0.61%	345,500
Sep 24, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	425,500
Sep 23, 2025	0.83	0.83	0.82	0.82	0.82	-1.81%	1,421,200
Sep 22, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	512,900
Sep 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.60%	343,600
Sep 18, 2025	0.86	0.86	0.84	0.84	0.84	-1.75%	1,983,300
Sep 17, 2025	0.86	0.86	0.85	0.86	0.86	0.59%	610,800
Sep 12, 2025	0.86	0.86	0.85	0.85	0.85	-	390,200
Sep 11, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	225,400
Sep 10, 2025	0.86	0.86	0.84	0.86	0.86	0.59%	495,000
Sep 9, 2025	0.85	0.87	0.85	0.85	0.85	0.59%	1,061,700
Sep 8, 2025	0.86	0.86	0.85	0.85	0.85	-1.17%	684,800
Sep 4, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	360,300
Sep 3, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	889,300
Sep 2, 2025	0.85	0.86	0.84	0.85	0.85	-0.58%	827,000
Aug 29, 2025	0.84	0.87	0.84	0.86	0.86	1.79%	769,200
Aug 28, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	649,900
Aug 27, 2025	0.85	0.87	0.84	0.85	0.85	-	588,600
Aug 26, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	970,100
Aug 25, 2025	0.87	0.88	0.86	0.86	0.86	-1.16%	1,163,500
Aug 22, 2025	0.86	0.88	0.86	0.87	0.87	1.17%	461,900
Aug 21, 2025	0.87	0.89	0.83	0.86	0.86	-1.72%	1,891,200
Aug 20, 2025	0.89	0.89	0.87	0.87	0.87	-0.57%	451,900
Aug 19, 2025	0.88	0.91	0.88	0.88	0.88	-0.57%	699,200
Aug 18, 2025	0.90	0.91	0.88	0.88	0.88	-1.68%	1,215,600
Aug 15, 2025	0.87	0.90	0.87	0.90	0.90	3.47%	982,100
Aug 14, 2025	0.88	0.88	0.87	0.87	0.87	-1.70%	607,000
Aug 13, 2025	0.89	0.89	0.87	0.88	0.88	0.57%	770,500
Aug 12, 2025	0.90	0.90	0.88	0.88	0.88	-2.23%	944,800
Aug 11, 2025	0.91	0.91	0.89	0.90	0.90	-0.56%	734,200
Aug 8, 2025	0.91	0.92	0.90	0.90	0.90	-0.55%	1,144,900
Aug 7, 2025	0.89	0.92	0.88	0.91	0.91	2.84%	2,269,200
Aug 6, 2025	0.91	0.91	0.88	0.88	0.88	-2.76%	3,207,500
Aug 5, 2025	0.88	0.93	0.88	0.91	0.91	2.84%	4,379,600
Aug 4, 2025	0.86	0.88	0.85	0.88	0.88	1.73%	4,280,700
Aug 1, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	4,316,100
Jul 31, 2025	0.88	0.89	0.87	0.88	0.88	-	2,430,600
Jul 30, 2025	0.87	0.88	0.86	0.88	0.88	0.57%	3,188,000
Jul 29, 2025	0.87	0.89	0.86	0.87	0.87	0.58%	4,912,800
Jul 28, 2025	0.85	0.88	0.85	0.87	0.87	2.37%	3,036,900
Jul 25, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	3,678,500
Jul 24, 2025	0.86	0.86	0.85	0.86	0.86	0.59%	764,100
Jul 23, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	1,232,000
Jul 22, 2025	0.87	0.89	0.86	0.86	0.86	0.58%	2,223,400
Jul 21, 2025	0.84	0.87	0.82	0.86	0.86	-	2,888,600
Jul 18, 2025	0.87	0.90	0.84	0.86	0.86	-	5,258,300
Jul 17, 2025	0.80	0.86	0.80	0.86	0.86	6.87%	5,951,300
Jul 16, 2025	0.72	0.83	0.72	0.80	0.80	11.11%	8,327,800
Jul 15, 2025	0.72	0.73	0.72	0.72	0.72	-	2,974,100