KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	137,000
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-	43,800
Dec 18, 2025	0.82	0.82	0.81	0.82	0.82	-	123,600
Dec 17, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	111,700
Dec 16, 2025	0.80	0.82	0.80	0.82	0.82	1.86%	1,532,800
Dec 15, 2025	0.82	0.82	0.81	0.81	0.81	-0.62%	787,000
Dec 12, 2025	0.75	0.83	0.75	0.81	0.81	8.72%	3,547,000
Dec 11, 2025	0.75	0.75	0.74	0.75	0.75	-1.97%	93,100
Dec 10, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	63,400
Dec 9, 2025	0.76	0.76	0.74	0.74	0.74	-1.99%	793,700
Dec 8, 2025	0.78	0.78	0.75	0.76	0.76	-3.21%	1,257,700
Dec 5, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	148,100
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	-	139,600
Dec 3, 2025	0.79	0.80	0.79	0.79	0.79	-	226,500
Dec 2, 2025	0.78	0.80	0.78	0.79	0.79	1.29%	496,300
Dec 1, 2025	0.77	0.79	0.77	0.78	0.78	1.31%	300,100
Nov 28, 2025	0.80	0.80	0.75	0.77	0.77	-4.38%	1,348,500
Nov 27, 2025	0.80	0.81	0.80	0.80	0.80	-	108,500
Nov 26, 2025	0.81	0.81	0.80	0.80	0.80	-	148,700
Nov 25, 2025	0.80	0.82	0.80	0.80	0.80	-	396,200
Nov 24, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	36,700
Nov 21, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	23,800
Nov 20, 2025	0.81	0.81	0.80	0.80	0.80	-	447,100
Nov 19, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	99,500
Nov 18, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	225,400
Nov 17, 2025	0.82	0.83	0.81	0.81	0.81	-2.42%	1,381,900