Signature Alliance Group Berhad (KLSE:SAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8550
-0.0050 (-0.58%)
At close: Sep 4, 2025

KLSE:SAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.870.870.860.860.86-0.58%360,300
Sep 3, 20250.850.870.850.860.861.18%889,300
Sep 2, 20250.850.860.840.850.85-0.58%827,000
Aug 29, 20250.840.870.840.860.861.79%769,200
Aug 28, 20250.860.860.840.840.84-1.18%649,900
Aug 27, 20250.850.870.840.850.85-588,600
Aug 26, 20250.860.870.850.850.85-0.58%970,100
Aug 25, 20250.870.880.860.860.86-1.16%1,163,500
Aug 22, 20250.860.880.860.870.871.17%461,900
Aug 21, 20250.870.890.830.860.86-1.72%1,891,200
Aug 20, 20250.890.890.870.870.87-0.57%451,900
Aug 19, 20250.880.910.880.880.88-0.57%699,200
Aug 18, 20250.900.910.880.880.88-1.68%1,215,600
Aug 15, 20250.870.900.870.900.903.47%982,100
Aug 14, 20250.880.880.870.870.87-1.70%607,000
Aug 13, 20250.890.890.870.880.880.57%770,500
Aug 12, 20250.900.900.880.880.88-2.23%944,800
Aug 11, 20250.910.910.890.900.90-0.56%734,200
Aug 8, 20250.910.920.900.900.90-0.55%1,144,900
Aug 7, 20250.890.920.880.910.912.84%2,269,200
Aug 6, 20250.910.910.880.880.88-2.76%3,207,500
Aug 5, 20250.880.930.880.910.912.84%4,379,600
Aug 4, 20250.860.880.850.880.881.73%4,280,700
Aug 1, 20250.880.890.860.870.87-1.14%4,316,100
Jul 31, 20250.880.890.870.880.88-2,430,600
Jul 30, 20250.870.880.860.880.880.57%3,188,000
Jul 29, 20250.870.890.860.870.870.58%4,912,800
Jul 28, 20250.850.880.850.870.872.37%3,036,900
Jul 25, 20250.860.860.840.850.85-1.17%3,678,500
Jul 24, 20250.860.860.850.860.860.59%764,100
Jul 23, 20250.860.870.850.850.85-1.16%1,232,000
Jul 22, 20250.870.890.860.860.860.58%2,223,400
Jul 21, 20250.840.870.820.860.86-2,888,600
Jul 18, 20250.870.900.840.860.86-5,258,300
Jul 17, 20250.800.860.800.860.866.87%5,951,300
Jul 16, 20250.720.830.720.800.8011.11%8,327,800
Jul 15, 20250.720.730.720.720.72-2,974,100
Jul 14, 20250.720.730.720.720.72-993,100
Jul 11, 20250.720.730.720.720.72-910,000
Jul 10, 20250.720.720.710.720.721.41%466,400
Jul 9, 20250.710.720.710.710.710.71%3,400,400
Jul 8, 20250.710.710.710.710.71-127,200
Jul 7, 20250.710.710.710.710.71-0.70%801,100
Jul 4, 20250.710.710.710.710.711.43%497,500
Jul 3, 20250.710.710.700.700.70-0.71%869,100
Jul 2, 20250.710.710.710.710.71-2,779,200
Jul 1, 20250.710.720.710.710.71-7,221,600
Jun 30, 20250.720.730.700.710.71-2.08%3,064,100
Jun 26, 20250.720.730.720.720.720.70%4,658,700
Jun 25, 20250.710.720.710.720.721.42%1,515,600