KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	42,800
Jul 23, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	11,000
Jul 22, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	221,100
Jul 21, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	23,900
Jul 20, 2026	0.69	0.69	0.69	0.69	0.69	-	20,500
Jul 17, 2026	0.69	0.69	0.66	0.69	0.69	0.73%	545,200
Jul 16, 2026	0.69	0.70	0.68	0.69	0.69	0.74%	250,200
Jul 15, 2026	0.70	0.70	0.69	0.69	0.68	-0.72%	65,900
Jul 14, 2026	0.69	0.70	0.68	0.70	0.68	-	253,400
Jul 10, 2026	0.67	0.70	0.67	0.70	0.68	2.96%	256,100
Jul 9, 2026	0.67	0.68	0.67	0.68	0.67	-	115,000
Jul 8, 2026	0.68	0.68	0.66	0.68	0.67	-	424,600
Jul 7, 2026	0.68	0.68	0.67	0.68	0.67	-2.17%	257,800
Jul 6, 2026	0.70	0.70	0.67	0.69	0.68	-	340,900
Jul 3, 2026	0.70	0.70	0.69	0.69	0.68	-1.43%	36,500
Jul 2, 2026	0.70	0.70	0.69	0.70	0.69	2.19%	106,600
Jul 1, 2026	0.69	0.69	0.69	0.69	0.68	-0.72%	6,000
Jun 30, 2026	0.69	0.69	0.68	0.69	0.68	-1.43%	208,500
Jun 29, 2026	0.70	0.70	0.68	0.70	0.69	-	279,300
Jun 26, 2026	0.67	0.70	0.67	0.70	0.69	4.48%	104,400
Jun 25, 2026	0.69	0.69	0.66	0.67	0.66	-4.29%	1,938,500
Jun 24, 2026	0.68	0.70	0.67	0.70	0.69	4.48%	99,000
Jun 23, 2026	0.68	0.68	0.67	0.67	0.66	-4.29%	827,500
Jun 22, 2026	0.68	0.70	0.66	0.70	0.69	-	400,100
Jun 19, 2026	0.70	0.70	0.67	0.70	0.69	0.72%	669,300
Jun 18, 2026	0.70	0.70	0.69	0.70	0.68	-0.71%	292,100
Jun 16, 2026	0.69	0.70	0.69	0.70	0.69	0.72%	99,600
Jun 15, 2026	0.70	0.70	0.70	0.70	0.68	-	64,700
Jun 12, 2026	0.71	0.71	0.70	0.70	0.68	-2.11%	120,600
Jun 11, 2026	0.71	0.72	0.69	0.71	0.70	-	415,900
Jun 10, 2026	0.72	0.72	0.71	0.71	0.70	-1.39%	19,300
Jun 9, 2026	0.71	0.72	0.71	0.72	0.71	2.13%	109,700
Jun 8, 2026	0.71	0.72	0.71	0.71	0.69	-	63,500
Jun 5, 2026	0.71	0.71	0.71	0.71	0.69	-2.08%	10,000
Jun 4, 2026	0.71	0.72	0.70	0.72	0.71	-	19,200
May 29, 2026	0.72	0.72	0.70	0.72	0.71	2.86%	29,400
May 28, 2026	0.71	0.71	0.70	0.70	0.69	-0.71%	106,700
May 26, 2026	0.71	0.71	0.71	0.71	0.69	-	160,900
May 25, 2026	0.70	0.71	0.70	0.71	0.69	0.71%	8,000
May 22, 2026	0.72	0.72	0.70	0.70	0.69	-2.78%	525,400