KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	62,000
Oct 8, 2026	0.64	0.65	0.62	0.63	0.63	-3.10%	160,900
Oct 7, 2026	0.62	0.65	0.62	0.65	0.65	2.38%	161,400
Oct 6, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	50,300
Oct 5, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	257,700
Oct 2, 2026	0.63	0.64	0.63	0.63	0.63	-1.57%	525,700
Oct 1, 2026	0.63	0.64	0.63	0.64	0.64	-1.55%	34,800
Sep 29, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	24,400
Sep 28, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	25,100
Sep 25, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	711,700
Sep 24, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	30,200
Sep 23, 2026	0.63	0.64	0.63	0.64	0.64	-	42,000
Sep 22, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	178,600
Sep 21, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	11,600
Sep 18, 2026	0.64	0.64	0.64	0.64	0.64	-	10,000
Sep 17, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	326,200
Sep 15, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	18,600
Sep 14, 2026	0.64	0.64	0.64	0.64	0.64	-	315,000
Sep 11, 2026	0.63	0.64	0.63	0.64	0.64	-	136,500
Sep 10, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	6,900
Sep 9, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	14,200
Sep 8, 2026	0.64	0.64	0.63	0.64	0.64	-1.55%	74,500
Sep 7, 2026	0.63	0.65	0.62	0.65	0.65	2.38%	242,700
Sep 4, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	168,800
Sep 3, 2026	0.64	0.65	0.62	0.64	0.64	-	419,400
Sep 2, 2026	0.65	0.65	0.64	0.64	0.64	-	45,100
Sep 1, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	8,800
Aug 28, 2026	0.63	0.64	0.63	0.63	0.63	-1.57%	476,500
Aug 27, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	619,400
Aug 26, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	41,700
Aug 24, 2026	0.66	0.66	0.65	0.66	0.66	-0.75%	720,400
Aug 21, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	73,500
Aug 20, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	295,400
Aug 19, 2026	0.67	0.67	0.66	0.67	0.67	-1.48%	179,400
Aug 18, 2026	0.67	0.68	0.67	0.68	0.68	-	21,000
Aug 17, 2026	0.67	0.68	0.67	0.68	0.68	-0.74%	54,000
Aug 14, 2026	0.67	0.68	0.66	0.68	0.68	2.26%	105,300
Aug 13, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	186,900
Aug 12, 2026	0.67	0.68	0.67	0.67	0.67	-	34,700
Aug 11, 2026	0.67	0.68	0.67	0.67	0.67	-	131,400
Aug 10, 2026	0.67	0.67	0.67	0.67	0.67	-	28,800
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	30,600
Aug 6, 2026	0.67	0.68	0.67	0.68	0.68	-	15,000
Aug 5, 2026	0.68	0.68	0.67	0.68	0.68	-	93,700
Aug 4, 2026	0.68	0.68	0.67	0.68	0.68	-	29,100
Aug 3, 2026	0.67	0.68	0.67	0.68	0.68	-	30,000
Jul 31, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	35,300
Jul 30, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	71,000
Jul 28, 2026	0.68	0.69	0.67	0.69	0.69	-	106,200
Jul 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	5,000