KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.68	0.70	0.67	0.70	0.70	4.48%	99,000
Jun 23, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	827,500
Jun 22, 2026	0.68	0.70	0.66	0.70	0.70	-	400,100
Jun 19, 2026	0.70	0.70	0.67	0.70	0.70	0.72%	669,300
Jun 18, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	292,100
Jun 16, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	99,600
Jun 15, 2026	0.70	0.70	0.70	0.70	0.70	-	64,700
Jun 12, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	120,600
Jun 11, 2026	0.71	0.72	0.69	0.71	0.71	-	415,900
Jun 10, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	19,300
Jun 9, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	109,700
Jun 8, 2026	0.71	0.72	0.71	0.71	0.71	-	63,500
Jun 5, 2026	0.71	0.71	0.71	0.71	0.71	-2.08%	10,000
Jun 4, 2026	0.71	0.72	0.70	0.72	0.72	-	19,200
May 29, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	29,400
May 28, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	106,700
May 26, 2026	0.71	0.71	0.71	0.71	0.71	-	160,900
May 25, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	8,000
May 22, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	525,400
May 21, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	146,700
May 20, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	41,700
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	19,900
May 18, 2026	0.72	0.72	0.72	0.72	0.72	-	133,600
May 15, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	205,200
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-	84,600
May 13, 2026	0.73	0.73	0.73	0.73	0.73	-	54,000
May 12, 2026	0.73	0.74	0.72	0.73	0.73	-	71,300
May 11, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	79,400
May 8, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	207,200
May 7, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	141,400
May 6, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	102,600
May 5, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	116,800
May 4, 2026	0.73	0.73	0.73	0.73	0.73	-	30,800
Apr 30, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	38,100
Apr 29, 2026	0.74	0.74	0.74	0.74	0.74	-	21,300
Apr 28, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	154,100
Apr 27, 2026	0.74	0.75	0.74	0.74	0.74	-	815,500
Apr 24, 2026	0.74	0.74	0.74	0.74	0.74	-	81,300
Apr 23, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	498,000
Apr 22, 2026	0.74	0.75	0.73	0.75	0.75	2.04%	191,800
Apr 21, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	97,600
Apr 20, 2026	0.74	0.75	0.74	0.74	0.74	-	1,011,500
Apr 17, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	142,600
Apr 16, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	46,100
Apr 15, 2026	0.73	0.73	0.73	0.73	0.73	-	88,800
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	50,800
Apr 13, 2026	0.73	0.73	0.73	0.73	0.73	-	76,200
Apr 10, 2026	0.75	0.75	0.73	0.73	0.73	-	22,000
Apr 9, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	17,100
Apr 8, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	131,800