Signature International Berhad (KLSE:SIGN)
Malaysia · Delayed Price · Currency is MYR 1.370
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |