Signature Alliance Group Berhad (KLSE:SAG)
0.8550
-0.0050 (-0.58%)
At close: Sep 4, 2025
KLSE:SAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 14, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 993,100 |
Jul 11, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 910,000 |
Jul 10, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 466,400 |
Jul 9, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.71% | 3,400,400 |
Jul 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 127,200 |
Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 801,100 |
Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 497,500 |
Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 869,100 |
Jul 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2,779,200 |
Jul 1, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 7,221,600 |
Jun 30, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -2.08% | 3,064,100 |
Jun 26, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.70% | 4,658,700 |
Jun 25, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.42% | 1,515,600 |