KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.76	0.79	0.75	0.76	0.76	0.66%	59,000
Mar 6, 2026	0.76	0.79	0.76	0.76	0.76	-3.82%	47,500
Mar 5, 2026	0.76	0.79	0.76	0.79	0.79	1.95%	34,900
Mar 4, 2026	0.76	0.77	0.75	0.77	0.77	-0.65%	9,600
Mar 3, 2026	0.79	0.79	0.75	0.78	0.78	-1.27%	65,800
Mar 2, 2026	0.79	0.79	0.75	0.79	0.79	-0.63%	13,700
Feb 27, 2026	0.80	0.80	0.76	0.79	0.79	1.94%	126,900
Feb 26, 2026	0.77	0.79	0.76	0.78	0.78	-0.64%	23,200
Feb 25, 2026	0.79	0.79	0.77	0.78	0.78	-	21,000
Feb 24, 2026	0.79	0.79	0.74	0.78	0.78	-1.27%	262,900
Feb 23, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	90,300
Feb 20, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	85,800
Feb 19, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	46,800
Feb 16, 2026	0.79	0.80	0.76	0.80	0.80	-	217,300
Feb 13, 2026	0.83	0.83	0.78	0.80	0.80	-4.22%	527,600
Feb 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	29,000
Feb 11, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	1,051,500
Feb 10, 2026	0.77	0.84	0.76	0.81	0.81	5.19%	1,344,900
Feb 9, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	364,900
Feb 6, 2026	0.74	0.75	0.73	0.75	0.75	4.17%	103,600
Feb 5, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,040,900
Feb 4, 2026	0.73	0.74	0.73	0.73	0.73	-	101,100
Feb 3, 2026	0.74	0.75	0.73	0.73	0.73	-2.01%	2,262,700
Jan 30, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	165,700
Jan 29, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	112,900
Jan 28, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	276,600
Jan 27, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	300,700
Jan 26, 2026	0.75	0.76	0.74	0.76	0.76	2.03%	41,700
Jan 23, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	461,200
Jan 22, 2026	0.77	0.78	0.77	0.77	0.77	-	586,500
Jan 21, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	20,400
Jan 20, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	180,200
Jan 19, 2026	0.78	0.79	0.77	0.79	0.79	2.61%	74,400
Jan 16, 2026	0.78	0.78	0.76	0.77	0.77	-1.92%	407,100
Jan 15, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	61,800
Jan 14, 2026	0.80	0.80	0.79	0.79	0.79	-1.26%	131,700
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	82,000
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-	76,800
Jan 9, 2026	0.80	0.81	0.80	0.80	0.80	-	41,600
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	-	40,100
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	-	49,700
Jan 6, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	45,800
Jan 5, 2026	0.80	0.81	0.80	0.81	0.81	-	32,900
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-	5,200
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	-	17,300
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	58,800
Dec 29, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	149,600
Dec 26, 2025	0.80	0.81	0.80	0.80	0.80	-	44,200
Dec 24, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	16,700
Dec 23, 2025	0.82	0.82	0.80	0.81	0.81	-	2,435,200