Skip to main content
Signature Alliance Group Berhad (KLSE:SAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.780
-0.005 (-0.64%)
At close: Dec 5, 2025

KLSE:SAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.850.860.850.860.840.59%2,858,900
Oct 8, 20250.850.850.850.850.831.19%1,564,600
Oct 7, 20250.860.870.840.840.82-2.33%3,025,500
Oct 6, 20250.860.870.850.860.840.58%3,169,000
Oct 3, 20250.860.860.850.860.84-1,685,400
Oct 2, 20250.860.860.850.860.840.59%4,134,000
Oct 1, 20250.850.860.850.850.830.59%1,839,900
Sep 30, 20250.850.860.850.850.83-797,400
Sep 29, 20250.850.860.850.850.830.60%3,049,200
Sep 26, 20250.830.850.830.840.821.20%2,981,400
Sep 25, 20250.830.840.830.830.810.61%345,500
Sep 24, 20250.820.830.810.830.811.23%425,500
Sep 23, 20250.830.830.820.820.80-1.81%1,421,200
Sep 22, 20250.840.840.830.830.81-0.60%512,900
Sep 19, 20250.850.850.840.840.82-0.60%343,600
Sep 18, 20250.860.860.840.840.82-1.75%1,983,300
Sep 17, 20250.860.860.850.860.840.59%610,800
Sep 12, 20250.860.860.850.850.83-390,200
Sep 11, 20250.860.860.850.850.83-0.58%225,400
Sep 10, 20250.860.860.840.860.840.59%495,000
Sep 9, 20250.850.870.850.850.830.59%1,061,700
Sep 8, 20250.860.860.850.850.83-1.17%684,800
Sep 4, 20250.870.870.860.860.84-0.58%360,300
Sep 3, 20250.850.870.850.860.841.18%889,300
Sep 2, 20250.850.860.840.850.83-0.58%827,000
Aug 29, 20250.840.870.840.860.841.79%769,200
Aug 28, 20250.860.860.840.840.82-1.18%649,900
Aug 27, 20250.850.870.840.850.83-588,600
Aug 26, 20250.860.870.850.850.83-0.58%970,100
Aug 25, 20250.870.880.860.860.84-1.16%1,163,500
Aug 22, 20250.860.880.860.870.841.17%461,900
Aug 21, 20250.870.890.830.860.84-1.72%1,891,200
Aug 20, 20250.890.890.870.870.85-0.57%451,900
Aug 19, 20250.880.910.880.880.85-0.57%699,200
Aug 18, 20250.900.910.880.880.86-1.68%1,215,600
Aug 15, 20250.870.900.870.900.873.47%982,100
Aug 14, 20250.880.880.870.870.84-1.70%607,000
Aug 13, 20250.890.890.870.880.860.57%770,500
Aug 12, 20250.900.900.880.880.85-2.23%944,800
Aug 11, 20250.910.910.890.900.87-0.56%734,200
Aug 8, 20250.910.920.900.900.88-0.55%1,144,900
Aug 7, 20250.890.920.880.910.882.84%2,269,200
Aug 6, 20250.910.910.880.880.86-2.76%3,207,500
Aug 5, 20250.880.930.880.910.882.84%4,379,600
Aug 4, 20250.860.880.850.880.861.73%4,280,700
Aug 1, 20250.880.890.860.870.84-1.14%4,316,100
Jul 31, 20250.880.890.870.880.85-2,430,600
Jul 30, 20250.870.880.860.880.850.57%3,188,000
Jul 29, 20250.870.890.860.870.850.58%4,912,800
Jul 28, 20250.850.880.850.870.842.37%3,036,900
Jul 25, 20250.860.860.840.850.83-1.17%3,678,500
Jul 24, 20250.860.860.850.860.840.59%764,100
Jul 23, 20250.860.870.850.850.83-1.16%1,232,000
Jul 22, 20250.870.890.860.860.840.58%2,223,400
Jul 21, 20250.840.870.820.860.84-2,888,600
Jul 18, 20250.870.900.840.860.84-5,258,300
Jul 17, 20250.800.860.800.860.846.87%5,951,300
Jul 16, 20250.720.830.720.800.7811.11%8,327,800
Jul 15, 20250.720.730.720.720.70-2,974,100
Jul 14, 20250.720.730.720.720.70-993,100