Signature International Berhad (KLSE:SIGN)
Malaysia · Delayed Price · Currency is MYR 1.350
+0.008 (0.56%)
At close: Jun 30, 2026
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.56% | 348,500 |
| Jun 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | - | 18,300 |
| Jun 26, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | - | 23,900 |
| Jun 25, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 35,400 |
| Jun 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 109,000 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.33 | -0.74% | 737,300 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 1,340,700 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.32 | -1.47% | 76,600 |
| Jun 15, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | 0.74% | 21,600 |
| Jun 12, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 190,300 |
| Jun 10, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | - | 23,200 |
| Jun 9, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | - | 20,200 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 5,600 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | - | 31,800 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | -0.74% | 13,400 |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 0.74% | 2,000 |
| May 25, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 0.75% | 315,900 |
| May 22, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | -0.74% | 65,400 |
| May 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | - | 75,500 |
| May 20, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 36,300 |
| May 15, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | - | 4,700 |
| May 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -0.74% | 846,500 |
| May 13, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 38,900 |
| May 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 11,600 |
| May 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 5,200 |
| May 8, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 200 |
| May 7, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 37,600 |
| May 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 20,000 |
| May 5, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 12,000 |
| May 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 30,200 |
| Apr 30, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 8,300 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | -0.74% | 15,500 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | - | 81,100 |
| Apr 24, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | - | 407,700 |
| Apr 23, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 357,600 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 46,700 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -1.47% | 47,100 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.34 | 0.74% | 59,100 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | -0.74% | 303,800 |
| Apr 9, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | 1.49% | 37,000 |
| Apr 8, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.32 | 0.75% | 645,000 |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -3.62% | 11,400 |
| Apr 2, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.36 | - | 22,000 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.36 | 3.76% | 11,500 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.31 | -3.80% | 32,200 |
| Mar 26, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.36 | 4.48% | 485,900 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -2.90% | 21,500 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | - | 1,600 |
| Mar 19, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | - | 254,000 |
| Mar 18, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.35 | -0.72% | 3,500 |