Australia markets closed

Signature International Berhad (7246.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.3000-0.0100 (-0.76%)
At close: 04:55PM MYT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20241.30001.32001.28001.30001.3000556,700
25 June 20241.34001.34001.31001.31001.3100219,700
24 June 20241.37001.37001.32001.34001.3400110,500
21 June 20241.28001.35001.28001.34001.3400608,800
20 June 20241.30001.30001.25001.28001.2800306,400
19 June 20241.37001.37001.26001.30001.30001,137,500
18 June 20241.37001.37001.32001.33001.3300885,100
14 June 20241.40001.40001.36001.39001.3900937,300
13 June 20241.42001.43001.40001.40001.4000389,400
12 June 20241.46001.46001.42001.42001.4200450,500
12 June 20240.04 Dividend
11 June 20241.43001.48001.39001.46001.42001,392,900
10 June 20241.43001.43001.40001.42001.3811492,900
07 June 20241.40001.43001.40001.43001.3908758,200
06 June 20241.49001.49001.40001.42001.38112,372,600
05 June 20241.52001.52001.45001.47001.4297985,700
04 June 20241.48001.51001.47001.51001.4686464,300
31 May 20241.51001.51001.44001.47001.42971,197,900
30 May 20241.55001.55001.51001.51001.4686684,600
29 May 20241.55001.57001.53001.53001.4881449,400
28 May 20241.56001.60001.48001.55001.50752,370,600
27 May 20241.50001.56001.50001.55001.50752,754,800
24 May 20241.50001.51001.47001.49001.4492988,200
23 May 20241.41001.53001.41001.50001.45892,168,100
21 May 20241.46001.47001.39001.42001.38112,172,500
20 May 20241.49001.49001.46001.46001.4200879,000
17 May 20241.52001.52001.48001.50001.45892,224,800
16 May 20241.48001.53001.46001.51001.46861,315,700
15 May 20241.50001.50001.47001.47001.42971,010,400
14 May 20241.50001.53001.46001.50001.45891,900,700
13 May 20241.44001.51001.44001.50001.45892,063,000
10 May 20241.49001.51001.43001.44001.40052,665,300
09 May 20241.35001.51001.34001.49001.44927,355,200
08 May 20241.32001.35001.31001.33001.29361,310,500
07 May 20241.31001.35001.30001.31001.27411,998,200
06 May 20241.33001.36001.30001.31001.27412,982,300
03 May 20241.35001.39001.30001.32001.28382,964,600
02 May 20241.31001.37001.27001.34001.30333,294,500
30 Apr 20241.20001.31001.20001.31001.27415,672,000
29 Apr 20241.24001.27001.18001.22001.18663,020,000
26 Apr 20241.19001.26001.19001.25001.21586,187,800
25 Apr 20241.15001.20001.14001.19001.15744,958,300
24 Apr 20241.07001.15001.07001.13001.09908,211,200
23 Apr 20240.98001.03000.97501.02000.99214,774,500
22 Apr 20240.96500.99000.96500.98000.95322,858,100
19 Apr 20240.92500.98000.92500.95000.92401,582,700
18 Apr 20240.93000.93500.92500.92500.89971,232,100
17 Apr 20240.93500.94000.91500.92000.89481,551,100
16 Apr 20240.93500.94000.92000.93000.90451,447,300
15 Apr 20240.95500.95500.94000.94000.91421,911,000
12 Apr 20240.95000.97000.94500.95500.9288879,800
09 Apr 20240.96000.96500.94500.95000.92401,620,700
08 Apr 20240.98501.01000.95500.96000.93374,143,500
05 Apr 20241.00001.00000.95500.98000.95323,672,800
04 Apr 20241.01001.04000.98501.00000.97263,729,700
03 Apr 20241.05001.07001.00001.01000.98231,611,000
02 Apr 20241.05001.13001.04001.04001.01154,292,000
01 Apr 20240.97501.08000.97001.04001.01155,545,400
29 Mar 20240.94000.97500.94000.97000.9434989,600
27 Mar 20240.91000.95000.91000.94000.9142271,200
26 Mar 20240.95000.95000.90500.91000.8851681,300
25 Mar 20240.93500.97500.93500.95000.92401,914,400
22 Mar 20240.91000.93000.91000.92500.8997194,200
21 Mar 20240.92000.92000.91000.91000.8851141,900
20 Mar 20240.92000.92500.92000.92000.8948220,600
19 Mar 20240.88000.91500.88000.91000.8851280,200
18 Mar 20240.87500.88000.87000.88000.8559227,700
15 Mar 20240.87000.87500.87000.87500.851076,900
14 Mar 20240.87000.88000.86500.88000.855948,300
13 Mar 20240.87000.87500.86500.86500.8413121,800
12 Mar 20240.86000.88000.86000.88000.8559108,600
11 Mar 20240.88000.88000.85000.85500.8316193,400
08 Mar 20240.86500.88000.86500.88000.855935,200
07 Mar 20240.87000.88000.87000.88000.8559256,400
06 Mar 20240.87500.88000.86500.86500.8413145,800
05 Mar 20240.90000.90000.88000.88500.8608223,000
04 Mar 20240.93000.93500.89500.91000.8851124,900
01 Mar 20240.94000.94000.93000.93000.9045365,900
29 Feb 20240.87500.94000.87500.92500.89971,302,700
28 Feb 20240.85500.87500.85500.87000.8462179,300
27 Feb 20240.86000.86000.85500.85500.83161,361,600
26 Feb 20240.85000.86000.85000.86000.8364774,500
23 Feb 20240.86500.87000.86000.86000.83646,000
22 Feb 20240.86500.86500.86000.86000.83641,806,000
21 Feb 20240.86000.86000.85000.85000.826735,700
20 Feb 20240.85000.87500.85000.87500.851037,200
19 Feb 20240.87500.88000.87500.87500.851074,600
16 Feb 20240.86500.88500.86500.87500.8510129,800
15 Feb 20240.84500.87000.84000.86500.8413207,000
14 Feb 20240.84500.86000.84500.85000.826738,800
13 Feb 20240.84500.84500.84500.84500.8218-
09 Feb 20240.84500.84500.84500.84500.8218-
08 Feb 20240.84500.85000.84500.84500.8218738,000
07 Feb 20240.85000.85000.85000.85000.826749,600
06 Feb 20240.88000.88500.85000.86000.8364194,400
05 Feb 20240.83500.87000.83500.86000.836466,400
02 Feb 20240.84000.84000.83500.84000.817062,900
31 Jan 20240.84000.84000.84000.84000.817041,900
30 Jan 20240.86000.86000.86000.86000.83641,000
29 Jan 20240.84000.87500.83000.85500.8316171,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...