Signature International Berhad (KLSE:SIGN)
Malaysia
· Delayed Price · Currency is MYR 1.420
+0.070 (5.19%)
At close: Mar 6, 2026
KLSE:SIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.34 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 218,300 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 69,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 504,800 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 70,000 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 163,900 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 29,200 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 101,500 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 256,000 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 454,300 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 614,700 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 432,600 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 35,900 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 114,100 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 72,200 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 7,800 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 8,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 6,400 |
| Jan 28, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 11,900 |
| Jan 27, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 7,700 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 17,800 |
| Jan 22, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 13,300 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 24,100 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 100,100 |
| Jan 19, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 151,300 |
| Jan 16, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 70,700 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 41,000 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 584,300 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 37,100 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 23,000 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 36,100 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 20,300 |
| Jan 6, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 33,100 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 6,200 |
| Dec 31, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 21,200 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 46,700 |
| Dec 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 16,200 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 287,100 |
| Dec 22, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 5,100 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 33,500 |
| Dec 17, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 558,900 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20,900 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,000 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 100 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 11,800 |
| Dec 8, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 6,100 |
| Dec 5, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 9,900 |
| Dec 4, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 466,100 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 17,800 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 14,000 |
| Dec 1, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.11% | 79,500 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 912,900 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 379,100 |
| Nov 26, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.44 | 2.08% | 349,500 |
| Nov 25, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.41 | 1.41% | 228,000 |
| Nov 24, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.39 | - | 200,700 |
| Nov 21, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.39 | - | 207,800 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 0.71% | 153,800 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.38 | - | 147,700 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | 0.71% | 89,300 |
| Nov 17, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.37 | 0.72% | 49,200 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | - | 38,600 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.36 | -0.71% | 150,800 |
| Nov 12, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | - | 58,100 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.41% | 602,700 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.39 | -0.70% | 815,700 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.40 | - | 659,000 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.40 | 1.42% | 1,041,300 |
| Nov 5, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.38 | -1.40% | 61,700 |
| Nov 4, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.40 | 1.42% | 45,700 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -0.70% | 700 |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | - | 128,300 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.39 | -0.70% | 23,700 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.40 | - | 137,300 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.40 | 1.42% | 90,500 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -0.70% | 96,500 |
| Oct 23, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 178,300 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | -0.71% | 50,500 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.38 | - | 26,100 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.38 | -1.40% | 123,300 |
| Oct 16, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.40 | 1.42% | 312,500 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.38 | 1.44% | 207,500 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 0.72% | 10,800 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | 26,600 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | - | 16,500 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | 40,500 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.72% | 66,300 |
| Oct 7, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | 0.73% | 173,700 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.72% | 97,500 |
| Oct 3, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.35 | 0.73% | 180,700 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | 0.74% | 28,900 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.74% | 215,600 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.32 | -2.17% | 123,700 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.35 | 0.73% | 9,300 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | - | 81,900 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | 0.74% | 28,400 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | 5,700 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 76,600 |
| Sep 19, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.33 | 0.74% | 748,300 |