Signature International Berhad (KLSE:SIGN)
Malaysia · Delayed Price · Currency is MYR 1.350
0.00 (0.00%)
At close: Aug 7, 2026
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | - | 31,300 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 12,100 |
| Aug 3, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 256,100 |
| Jul 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 9,000 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 31,100 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 601,200 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 56,000 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 112,000 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 54,800 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 31,000 |
| Jul 10, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 664,000 |
| Jul 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 611,400 |
| Jul 8, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 746,700 |
| Jul 7, 2026 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | - | 66,000 |
| Jul 6, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 1,706,100 |
| Jul 3, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | - | 402,500 |
| Jul 2, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 21,800 |
| 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 |