Signature International Berhad (KLSE:SIGN)
Malaysia · Delayed Price · Currency is MYR 1.430
+0.020 (1.42%)
At close: Oct 27, 2025
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 90,500 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 96,500 |
| Oct 23, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 178,300 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 50,500 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 26,100 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 123,300 |
| Oct 16, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 312,500 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 207,500 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 10,800 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 26,600 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 16,500 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 40,500 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 66,300 |
| Oct 7, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 173,700 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 97,500 |
| Oct 3, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 180,700 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 28,900 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 215,600 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 123,700 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 9,300 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 81,900 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 28,400 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,700 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 76,600 |
| Sep 19, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 748,300 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 14,000 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 219,300 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 75,800 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 47,500 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 99,700 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 2,600 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 1,572,500 |
| Sep 4, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 167,700 |
| Sep 3, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,019,100 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 52,700 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 49,400 |
| Aug 28, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 868,900 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 18,900 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 79,800 |
| Aug 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 62,500 |
| Aug 22, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 706,400 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 58,700 |
| Aug 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 26,400 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 25,100 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 32,100 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 1,418,100 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,000 |
| Aug 13, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 51,400 |
| Aug 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 1,815,700 |
| Aug 11, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 821,500 |