Skip to main content
Signature International Berhad (KLSE:SIGN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.460
+0.020 (1.39%)
At close: Dec 5, 2025

KLSE:SIGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.461.401.461.461.39%9,900
Dec 4, 20251.441.461.431.441.44-0.69%466,100
Dec 3, 20251.421.451.421.451.45-17,800
Dec 2, 20251.441.451.441.451.45-14,000
Dec 1, 20251.431.451.431.451.452.11%79,500
Nov 28, 20251.461.461.411.421.42-1.39%912,900
Nov 27, 20251.441.461.411.441.44-2.04%379,100
Nov 26, 20251.441.471.441.471.442.08%349,500
Nov 25, 20251.421.451.421.441.411.41%228,000
Nov 24, 20251.431.441.421.421.39-200,700
Nov 21, 20251.421.441.411.421.39-207,800
Nov 20, 20251.411.421.411.421.390.71%153,800
Nov 19, 20251.411.421.411.411.38-147,700
Nov 18, 20251.421.421.411.411.380.71%89,300
Nov 17, 20251.391.411.391.401.370.72%49,200
Nov 14, 20251.391.391.391.391.36-38,600
Nov 13, 20251.401.401.391.391.36-0.71%150,800
Nov 12, 20251.411.411.401.401.37-58,100
Nov 11, 20251.421.421.401.401.37-1.41%602,700
Nov 10, 20251.431.431.421.421.39-0.70%815,700
Nov 7, 20251.441.441.401.431.40-659,000
Nov 6, 20251.431.431.421.431.401.42%1,041,300
Nov 5, 20251.431.431.411.411.38-1.40%61,700
Nov 4, 20251.421.441.421.431.401.42%45,700
Nov 3, 20251.421.421.411.411.38-0.70%700
Oct 31, 20251.421.421.421.421.39-128,300
Oct 30, 20251.431.431.421.421.39-0.70%23,700
Oct 29, 20251.431.441.421.431.40-137,300
Oct 27, 20251.431.431.421.431.401.42%90,500
Oct 24, 20251.421.421.411.411.38-0.70%96,500
Oct 23, 20251.401.421.401.421.391.43%178,300
Oct 22, 20251.411.411.401.401.37-0.71%50,500
Oct 21, 20251.411.421.401.411.38-26,100
Oct 17, 20251.431.431.411.411.38-1.40%123,300
Oct 16, 20251.411.441.411.431.401.42%312,500
Oct 15, 20251.391.411.381.411.381.44%207,500
Oct 14, 20251.381.391.381.391.360.72%10,800
Oct 13, 20251.381.381.381.381.35-26,600
Oct 10, 20251.381.391.381.381.35-16,500
Oct 9, 20251.381.381.381.381.350.73%40,500
Oct 8, 20251.381.381.371.371.34-0.72%66,300
Oct 7, 20251.381.391.381.381.350.73%173,700
Oct 6, 20251.381.381.371.371.34-0.72%97,500
Oct 3, 20251.361.391.361.381.350.73%180,700
Oct 2, 20251.351.371.351.371.340.74%28,900
Oct 1, 20251.361.361.361.361.330.74%215,600
Sep 30, 20251.381.381.351.351.32-2.17%123,700
Sep 29, 20251.381.381.361.381.350.73%9,300
Sep 26, 20251.371.371.361.371.34-81,900
Sep 25, 20251.381.381.371.371.340.74%28,400
Sep 24, 20251.361.361.361.361.33-5,700
Sep 23, 20251.361.371.361.361.33-76,600
Sep 19, 20251.371.371.361.361.330.74%748,300
Sep 18, 20251.351.351.351.351.32-14,000
Sep 17, 20251.371.371.351.351.32-1.46%219,300
Sep 12, 20251.371.371.371.371.34-75,800
Sep 11, 20251.381.381.361.371.34-0.72%47,500
Sep 10, 20251.361.381.361.381.351.47%99,700
Sep 9, 20251.371.371.361.361.33-0.73%2,600
Sep 8, 20251.361.371.361.371.341.48%1,572,500
Sep 4, 20251.351.361.351.351.32-167,700
Sep 3, 20251.351.361.341.351.32-1,019,100
Sep 2, 20251.361.361.351.351.32-1.46%52,700
Aug 29, 20251.401.401.371.371.34-0.72%49,400
Aug 28, 20251.351.391.351.381.352.22%868,900
Aug 27, 20251.361.361.351.351.32-0.74%18,900
Aug 26, 20251.361.371.361.361.33-79,800
Aug 25, 20251.351.361.351.361.330.74%62,500
Aug 22, 20251.351.361.351.351.32-706,400
Aug 21, 20251.351.351.351.351.32-58,700
Aug 20, 20251.341.351.341.351.320.75%26,400
Aug 19, 20251.341.351.341.341.31-25,100
Aug 18, 20251.341.341.341.341.31-1.47%32,100
Aug 15, 20251.381.381.341.361.33-1.45%1,418,100
Aug 14, 20251.381.381.381.381.35-3,000
Aug 13, 20251.361.381.361.381.350.73%51,400
Aug 12, 20251.371.371.361.371.34-1,815,700
Aug 11, 20251.411.411.371.371.34-2.14%821,500
Aug 8, 20251.411.411.381.401.37-3,316,200
Aug 7, 20251.401.421.391.401.37-803,700
Aug 6, 20251.391.421.371.401.37-1,205,600
Aug 5, 20251.391.401.381.401.371.45%1,231,200
Aug 4, 20251.381.401.381.381.35-144,000
Aug 1, 20251.381.381.381.381.35-31,000
Jul 31, 20251.401.401.381.381.35-1.43%21,600
Jul 30, 20251.401.401.381.401.37-150,800
Jul 29, 20251.401.401.381.401.37-0.71%796,200
Jul 28, 20251.411.421.381.411.38-244,300
Jul 25, 20251.381.411.381.411.380.71%1,716,800
Jul 24, 20251.411.421.381.401.37-1.41%134,100
Jul 23, 20251.421.451.391.421.390.71%1,333,500
Jul 22, 20251.361.411.361.411.385.22%481,500
Jul 21, 20251.321.341.311.341.312.29%50,900
Jul 18, 20251.321.321.311.311.28-0.76%39,700
Jul 17, 20251.321.321.311.321.29-48,300
Jul 16, 20251.321.321.311.321.290.76%23,800
Jul 15, 20251.311.311.311.311.280.77%10,000
Jul 14, 20251.321.321.301.301.27-565,600
Jul 11, 20251.311.311.301.301.27-14,300
Jul 10, 20251.301.301.301.301.27-5,200