KLSE:SIGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.30	1.32	1.30	1.32	1.32	-	31,000
Oct 8, 2026	1.30	1.32	1.30	1.32	1.32	-0.75%	21,000
Oct 5, 2026	1.31	1.33	1.31	1.33	1.33	-0.75%	41,000
Oct 1, 2026	1.30	1.34	1.30	1.34	1.34	2.10%	21,100
Sep 30, 2026	1.33	1.33	1.33	1.33	1.31	-0.75%	12,500
Sep 25, 2026	1.31	1.34	1.31	1.34	1.32	0.75%	30,000
Sep 24, 2026	1.31	1.33	1.31	1.33	1.31	-1.48%	71,000
Sep 22, 2026	1.33	1.35	1.33	1.35	1.33	1.50%	191,300
Sep 11, 2026	1.29	1.39	1.29	1.33	1.31	0.76%	62,600
Sep 10, 2026	1.31	1.32	1.29	1.32	1.30	-0.75%	106,000
Sep 9, 2026	1.31	1.33	1.30	1.33	1.31	-	202,300
Sep 8, 2026	1.31	1.33	1.31	1.33	1.31	-0.75%	23,700
Sep 1, 2026	1.32	1.34	1.32	1.34	1.32	-	55,000
Aug 28, 2026	1.33	1.34	1.31	1.34	1.32	-	103,900
Aug 26, 2026	1.33	1.34	1.32	1.34	1.32	-	25,200
Aug 24, 2026	1.32	1.34	1.32	1.34	1.32	-1.47%	21,000
Aug 21, 2026	1.33	1.36	1.32	1.36	1.34	-	93,000
Aug 20, 2026	1.32	1.36	1.32	1.36	1.34	1.49%	2,000
Aug 17, 2026	1.33	1.34	1.33	1.34	1.32	-	30,400
Aug 13, 2026	1.34	1.34	1.34	1.34	1.32	-0.74%	2,100
Aug 12, 2026	1.32	1.35	1.32	1.35	1.33	-	11,000
Aug 7, 2026	1.33	1.35	1.32	1.35	1.33	-	31,300
Aug 5, 2026	1.33	1.35	1.33	1.35	1.33	-	12,100
Aug 3, 2026	1.33	1.35	1.32	1.35	1.33	0.75%	256,100
Jul 29, 2026	1.34	1.34	1.34	1.34	1.32	-	9,000
Jul 28, 2026	1.33	1.34	1.33	1.34	1.32	-	31,100
Jul 24, 2026	1.33	1.34	1.32	1.34	1.32	-0.74%	601,200
Jul 23, 2026	1.33	1.35	1.33	1.35	1.33	-	56,000
Jul 22, 2026	1.33	1.35	1.33	1.35	1.33	-	112,000
Jul 21, 2026	1.33	1.35	1.33	1.35	1.33	-	54,800
Jul 15, 2026	1.33	1.35	1.33	1.35	1.33	-	31,000
Jul 10, 2026	1.33	1.35	1.33	1.35	1.33	0.75%	664,000
Jul 9, 2026	1.34	1.35	1.34	1.34	1.32	-0.74%	611,400
Jul 8, 2026	1.36	1.36	1.34	1.35	1.33	0.75%	746,700
Jul 7, 2026	1.34	1.40	1.34	1.34	1.32	-	66,000
Jul 6, 2026	1.36	1.36	1.34	1.34	1.32	-1.47%	1,706,100
Jul 3, 2026	1.34	1.36	1.33	1.36	1.34	-	402,500
Jul 2, 2026	1.33	1.36	1.33	1.36	1.34	0.74%	21,800
Jun 30, 2026	1.35	1.35	1.33	1.35	1.33	0.56%	348,500
Jun 29, 2026	1.35	1.36	1.35	1.36	1.32	-	18,300
Jun 26, 2026	1.35	1.36	1.35	1.36	1.32	-	23,900
Jun 25, 2026	1.34	1.36	1.34	1.36	1.32	0.74%	35,400
Jun 24, 2026	1.34	1.35	1.34	1.35	1.32	-	109,000
Jun 19, 2026	1.36	1.37	1.34	1.35	1.32	-0.74%	737,300
Jun 18, 2026	1.35	1.36	1.34	1.36	1.32	1.49%	1,340,700
Jun 16, 2026	1.34	1.35	1.32	1.34	1.31	-1.47%	76,600
Jun 15, 2026	1.34	1.36	1.33	1.36	1.32	0.74%	21,600
Jun 12, 2026	1.36	1.36	1.34	1.35	1.32	-0.74%	190,300
Jun 10, 2026	1.34	1.36	1.34	1.36	1.32	-	23,200
Jun 9, 2026	1.34	1.36	1.34	1.36	1.32	-	20,200