Skip to main content
logo
Signature Alliance Group Berhad (KLSE:SAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6250
-0.0100 (-1.57%)
At close: Aug 28, 2026

KLSE:SAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.630.640.630.630.63-1.57%476,500
Aug 27, 20260.650.650.630.640.64-2.31%619,400
Aug 26, 20260.660.660.650.650.65-1.52%41,700
Aug 24, 20260.660.660.650.660.66-0.75%720,400
Aug 21, 20260.660.670.660.670.670.76%73,500
Aug 20, 20260.670.670.660.660.66-0.75%295,400
Aug 19, 20260.670.670.660.670.67-1.48%179,400
Aug 18, 20260.670.680.670.680.68-21,000
Aug 17, 20260.670.680.670.680.68-0.74%54,000
Aug 14, 20260.670.680.660.680.682.26%105,300
Aug 13, 20260.670.670.660.670.67-0.75%186,900
Aug 12, 20260.670.680.670.670.67-34,700
Aug 11, 20260.670.680.670.670.67-131,400
Aug 10, 20260.670.670.670.670.67-28,800
Aug 7, 20260.670.670.670.670.67-0.74%30,600
Aug 6, 20260.670.680.670.680.68-15,000
Aug 5, 20260.680.680.670.680.68-93,700
Aug 4, 20260.680.680.670.680.68-29,100
Aug 3, 20260.670.680.670.680.68-30,000
Jul 31, 20260.680.680.670.680.68-0.74%35,300
Jul 30, 20260.670.680.670.680.68-1.45%71,000
Jul 28, 20260.680.690.670.690.69-106,200
Jul 27, 20260.690.690.690.690.69-0.72%5,000
Jul 24, 20260.690.700.680.700.700.72%42,800
Jul 23, 20260.680.690.680.690.692.22%11,000
Jul 22, 20260.680.690.680.680.68-0.74%221,100
Jul 21, 20260.680.680.680.680.68-1.45%23,900
Jul 20, 20260.690.690.690.690.69-20,500
Jul 17, 20260.690.690.660.690.690.73%545,200
Jul 16, 20260.690.700.680.690.690.74%250,200
Jul 15, 20260.700.700.690.690.68-0.72%65,900
Jul 14, 20260.690.700.680.700.68-253,400
Jul 10, 20260.670.700.670.700.682.96%256,100
Jul 9, 20260.670.680.670.680.67-115,000
Jul 8, 20260.680.680.660.680.67-424,600
Jul 7, 20260.680.680.670.680.67-2.17%257,800
Jul 6, 20260.700.700.670.690.68-340,900
Jul 3, 20260.700.700.690.690.68-1.43%36,500
Jul 2, 20260.700.700.690.700.692.19%106,600
Jul 1, 20260.690.690.690.690.68-0.72%6,000
Jun 30, 20260.690.690.680.690.68-1.43%208,500
Jun 29, 20260.700.700.680.700.69-279,300
Jun 26, 20260.670.700.670.700.694.48%104,400
Jun 25, 20260.690.690.660.670.66-4.29%1,938,500
Jun 24, 20260.680.700.670.700.694.48%99,000
Jun 23, 20260.680.680.670.670.66-4.29%827,500
Jun 22, 20260.680.700.660.700.69-400,100
Jun 19, 20260.700.700.670.700.690.72%669,300
Jun 18, 20260.700.700.690.700.68-0.71%292,100
Jun 16, 20260.690.700.690.700.690.72%99,600