Skip to main content
Signature Alliance Group Berhad (KLSE:SAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.785
+0.015 (1.95%)
At close: Mar 5, 2026

KLSE:SAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.760.790.760.760.76-3.82%47,500
Mar 5, 20260.760.790.760.790.791.95%34,900
Mar 4, 20260.760.770.750.770.77-0.65%9,600
Mar 3, 20260.790.790.750.780.78-1.27%65,800
Mar 2, 20260.790.790.750.790.79-0.63%13,700
Feb 27, 20260.800.800.760.790.791.94%126,900
Feb 26, 20260.770.790.760.780.78-0.64%23,200
Feb 25, 20260.790.790.770.780.78-21,000
Feb 24, 20260.790.790.740.780.78-1.27%262,900
Feb 23, 20260.790.800.780.790.79-0.63%90,300
Feb 20, 20260.790.800.780.800.800.63%85,800
Feb 19, 20260.780.790.780.790.79-0.63%46,800
Feb 16, 20260.790.800.760.800.80-217,300
Feb 13, 20260.830.830.780.800.80-4.22%527,600
Feb 12, 20260.820.840.820.830.831.22%29,000
Feb 11, 20260.810.840.810.820.821.23%1,051,500
Feb 10, 20260.770.840.760.810.815.19%1,344,900
Feb 9, 20260.750.780.750.770.772.67%364,900
Feb 6, 20260.740.750.730.750.754.17%103,600
Feb 5, 20260.730.730.720.720.72-1.37%1,040,900
Feb 4, 20260.730.740.730.730.73-101,100
Feb 3, 20260.740.750.730.730.73-2.01%2,262,700
Jan 30, 20260.740.750.740.750.750.68%165,700
Jan 29, 20260.750.750.740.740.74-0.67%112,900
Jan 28, 20260.760.760.740.750.75-0.67%276,600
Jan 27, 20260.760.760.750.750.75-0.66%300,700
Jan 26, 20260.750.760.740.760.762.03%41,700
Jan 23, 20260.770.770.740.740.74-3.27%461,200
Jan 22, 20260.770.780.770.770.77-586,500
Jan 21, 20260.780.780.770.770.77-0.65%20,400
Jan 20, 20260.790.790.770.770.77-1.91%180,200
Jan 19, 20260.780.790.770.790.792.61%74,400
Jan 16, 20260.780.780.760.770.77-1.92%407,100
Jan 15, 20260.790.790.780.780.78-0.64%61,800
Jan 14, 20260.800.800.790.790.79-1.26%131,700
Jan 13, 20260.800.800.800.800.80-0.63%82,000
Jan 12, 20260.800.800.800.800.80-76,800
Jan 9, 20260.800.810.800.800.80-41,600
Jan 8, 20260.800.800.800.800.80-40,100
Jan 7, 20260.800.800.800.800.80-49,700
Jan 6, 20260.810.810.800.800.80-0.62%45,800
Jan 5, 20260.800.810.800.810.81-32,900
Jan 2, 20260.810.810.810.810.81-5,200
Dec 31, 20250.810.810.810.810.81-17,300
Dec 30, 20250.810.810.810.810.81-0.62%58,800
Dec 29, 20250.800.810.800.810.811.25%149,600
Dec 26, 20250.800.810.800.800.80-44,200
Dec 24, 20250.810.810.800.800.80-1.23%16,700
Dec 23, 20250.820.820.800.810.81-2,435,200
Dec 22, 20250.820.820.810.810.81-0.61%137,000
Dec 19, 20250.820.820.820.820.82-43,800
Dec 18, 20250.820.820.810.820.82-123,600
Dec 17, 20250.820.820.810.820.82-0.61%111,700
Dec 16, 20250.800.820.800.820.821.86%1,532,800
Dec 15, 20250.820.820.810.810.81-0.62%787,000
Dec 12, 20250.750.830.750.810.818.72%3,547,000
Dec 11, 20250.750.750.740.750.75-1.97%93,100
Dec 10, 20250.740.760.740.760.762.70%63,400
Dec 9, 20250.760.760.740.740.74-1.99%793,700
Dec 8, 20250.780.780.750.760.76-3.21%1,257,700
Dec 5, 20250.790.790.780.780.78-0.64%148,100
Dec 4, 20250.790.790.790.790.79-139,600
Dec 3, 20250.790.800.790.790.79-226,500
Dec 2, 20250.780.800.780.790.791.29%496,300
Dec 1, 20250.770.790.770.780.781.31%300,100
Nov 28, 20250.800.800.750.770.77-4.38%1,348,500
Nov 27, 20250.800.810.800.800.80-108,500
Nov 26, 20250.810.810.800.800.80-148,700
Nov 25, 20250.800.820.800.800.80-396,200
Nov 24, 20250.820.820.800.800.80-1.23%36,700
Nov 21, 20250.800.810.800.810.811.25%23,800
Nov 20, 20250.810.810.800.800.80-447,100
Nov 19, 20250.820.820.800.800.80-1.84%99,500
Nov 18, 20250.810.820.800.820.821.24%225,400
Nov 17, 20250.820.830.810.810.81-2.42%1,381,900
Nov 14, 20250.830.830.820.830.830.61%546,500
Nov 13, 20250.820.830.820.820.82-1.80%206,300
Nov 12, 20250.830.840.830.840.841.21%274,800
Nov 11, 20250.840.860.830.830.83-4.07%723,000
Nov 10, 20250.840.870.830.860.842.99%831,500
Nov 7, 20250.840.840.840.840.820.60%722,700
Nov 6, 20250.830.840.830.830.810.61%363,500
Nov 5, 20250.840.840.820.830.81-1.79%561,900
Nov 4, 20250.840.840.830.840.82-619,900
Nov 3, 20250.860.860.800.840.82-2.33%1,997,900
Oct 31, 20250.870.870.860.860.84-0.58%599,800
Oct 30, 20250.870.880.870.870.84-1,427,400
Oct 29, 20250.870.880.860.870.84-530,600
Oct 28, 20250.880.880.870.870.84-1.70%1,037,200
Oct 27, 20250.900.900.880.880.86-2.22%793,700
Oct 24, 20250.900.900.890.900.880.56%771,500
Oct 23, 20250.890.900.890.900.870.56%1,294,500
Oct 22, 20250.880.900.870.890.872.30%3,366,300
Oct 21, 20250.860.880.860.870.851.16%1,141,700
Oct 17, 20250.870.880.860.860.84-2,064,500
Oct 16, 20250.880.900.860.860.84-2.27%4,476,000
Oct 15, 20250.860.890.860.880.862.33%4,331,400
Oct 14, 20250.870.870.860.860.84-0.58%805,900
Oct 13, 20250.860.870.860.870.84-2,674,100
Oct 10, 20250.860.870.860.870.841.17%4,188,900