Signature International Berhad (KLSE:SIGN)
Malaysia · Delayed Price · Currency is MYR 1.350
0.00 (0.00%)
At close: Aug 22, 2025
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 3,316,200 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 803,700 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | - | 1,205,600 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,231,200 |
| Aug 4, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 144,000 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 31,000 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 21,600 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 150,800 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 796,200 |
| Jul 28, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | - | 244,300 |
| Jul 25, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 1,716,800 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 134,100 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 1,333,500 |
| Jul 22, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 5.22% | 481,500 |
| Jul 21, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 50,900 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 39,700 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 48,300 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 23,800 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 10,000 |
| Jul 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 565,600 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 14,300 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,200 |
| Jul 9, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 48,600 |
| Jul 8, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 97,300 |
| Jul 7, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 33,100 |
| Jul 4, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,600 |
| Jul 3, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 39,800 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 327,400 |
| Jul 1, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 52,700 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 1,501,700 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 405,300 |
| Jun 25, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 2,247,900 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 50,800 |
| Jun 23, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 115,600 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 29,800 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 183,300 |
| Jun 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 41,600 |
| Jun 17, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 38,500 |
| Jun 16, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 59,300 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 615,100 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 45,000 |