Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Signature International Berhad (7246.KL)

Compare
1.6300
+0.0500
+(3.16%)
At close: February 21 at 4:55:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.58001.63001.58001.63001.63001,300,400
Feb 20, 20251.57001.60001.57001.58001.58001,990,500
Feb 19, 20251.63001.68001.56001.57001.57001,907,000
Feb 18, 20251.61001.65001.60001.65001.65001,589,300
Feb 17, 20251.61001.62001.59001.61001.61001,803,700
Feb 14, 20251.63001.63001.60001.61001.61001,660,600
Feb 13, 20251.63001.63001.61001.61001.6100160,400
Feb 12, 20251.62001.64001.61001.63001.6300779,600
Feb 10, 20251.58001.63001.58001.62001.62001,020,400
Feb 7, 20251.54001.58001.54001.58001.5800790,900
Feb 6, 20251.60001.60001.53001.54001.54001,698,300
Feb 5, 20251.54001.59001.53001.59001.59001,699,700
Feb 4, 20251.47001.53001.46001.53001.53001,205,400
Feb 3, 20251.45001.48001.45001.45001.45001,096,500
Jan 31, 20251.45001.45001.45001.45001.450033,100
Jan 28, 20251.46001.48001.45001.45001.4500112,600
Jan 27, 20251.47001.49001.45001.46001.4600127,400
Jan 24, 20251.46001.48001.46001.47001.4700247,700
Jan 23, 20251.45001.46001.45001.46001.46002,118,600
Jan 22, 20251.44001.45001.44001.44001.4400973,000
Jan 21, 20251.45001.46001.44001.44001.4400179,100
Jan 20, 20251.44001.47001.44001.45001.4500703,500
Jan 17, 20251.44001.44001.43001.44001.4400214,200
Jan 16, 20251.46001.46001.44001.45001.450058,600
Jan 15, 20251.47001.48001.43001.46001.4600504,900
Jan 14, 20251.46001.48001.45001.47001.4700474,400
Jan 13, 20251.51001.52001.46001.47001.4700435,300
Jan 10, 20251.52001.53001.50001.51001.51001,012,000
Jan 9, 20251.53001.54001.52001.52001.52001,520,600
Jan 8, 20251.46001.52001.46001.52001.52001,572,100
Jan 7, 20251.41001.48001.41001.46001.4600827,000
Jan 6, 20251.43001.43001.38001.40001.4000888,500
Jan 3, 20251.47001.47001.43001.43001.4300647,100
Jan 2, 20251.47001.48001.47001.47001.4700126,600
Dec 31, 20241.48001.48001.47001.47001.4700121,900
Dec 30, 20241.46001.48001.46001.48001.4800215,000
Dec 27, 20241.47001.48001.47001.47001.4700100,400
Dec 26, 20241.47001.48001.46001.47001.4700109,300
Dec 24, 20241.48001.48001.46001.48001.48001,865,500
Dec 23, 20241.50001.50001.47001.49001.49002,447,000
Dec 20, 20241.47001.50001.47001.50001.50002,741,000
Dec 19, 20241.46001.47001.45001.47001.47003,465,600
Dec 18, 20241.47001.47001.45001.46001.46001,500,300
Dec 17, 20241.45001.47001.44001.47001.4700392,900
Dec 16, 20241.43001.45001.43001.45001.45001,216,200
Dec 13, 20241.42001.45001.42001.44001.44001,012,800
Dec 12, 20241.41001.45001.41001.43001.4300467,400
Dec 11, 20241.44001.44001.42001.43001.4300757,500
Dec 10, 2024 0.0300 Dividend
Dec 10, 20241.45001.45001.42001.45001.45001,909,800
Dec 9, 20241.44001.46001.42001.45001.42002,201,400
Dec 6, 20241.46001.46001.45001.45001.4200608,300
Dec 5, 20241.46001.46001.45001.46001.4298887,400
Dec 4, 20241.45001.46001.45001.46001.4298916,500
Dec 3, 20241.47001.47001.46001.46001.42981,655,100
Dec 2, 20241.45001.47001.45001.47001.4396989,100
Nov 29, 20241.45001.45001.44001.45001.420079,300
Nov 28, 20241.46001.46001.45001.46001.42981,177,000
Nov 27, 20241.48001.48001.46001.47001.4396323,300
Nov 26, 20241.50001.50001.47001.48001.4494611,000
Nov 25, 20241.43001.51001.43001.48001.4494944,700
Nov 22, 20241.44001.44001.41001.42001.3906454,900
Nov 21, 20241.47001.47001.44001.45001.4200193,000
Nov 20, 20241.48001.48001.43001.47001.4396904,100
Nov 19, 20241.49001.50001.47001.48001.44941,818,900
Nov 18, 20241.47001.49001.47001.49001.45921,163,900
Nov 15, 20241.45001.48001.45001.47001.43961,355,400
Nov 14, 20241.44001.47001.44001.45001.42001,714,800
Nov 13, 20241.34001.45001.34001.44001.41022,023,000
Nov 12, 20241.32001.33001.32001.33001.302554,800
Nov 11, 20241.32001.34001.32001.33001.3025192,000
Nov 8, 20241.33001.34001.32001.33001.302521,200
Nov 7, 20241.34001.34001.33001.33001.3025103,200
Nov 6, 20241.35001.35001.33001.34001.312360,000
Nov 5, 20241.35001.35001.33001.34001.312379,600
Nov 4, 20241.34001.37001.33001.33001.3025169,600
Nov 1, 20241.37001.37001.30001.32001.2927480,400
Oct 30, 20241.37001.38001.37001.37001.3417611,300
Oct 29, 20241.32001.37001.32001.36001.3319895,900
Oct 28, 20241.28001.31001.28001.31001.282993,500
Oct 25, 20241.27001.28001.27001.28001.253594,100
Oct 24, 20241.28001.28001.27001.27001.243799,000
Oct 23, 20241.26001.27001.26001.27001.243718,000
Oct 22, 20241.26001.26001.26001.26001.233939,000
Oct 21, 20241.27001.27001.26001.26001.233966,900
Oct 18, 20241.27001.27001.27001.27001.243711,100
Oct 17, 20241.27001.28001.27001.28001.253524,000
Oct 16, 20241.29001.29001.27001.28001.253523,000
Oct 15, 20241.28001.28001.26001.28001.2535278,300
Oct 14, 20241.27001.28001.26001.26001.2339159,100
Oct 11, 20241.24001.27001.23001.26001.2339257,600
Oct 10, 20241.22001.24001.22001.24001.214355,100
Oct 9, 20241.20001.23001.20001.21001.185037,300
Oct 8, 20241.22001.24001.17001.23001.2046597,000
Oct 7, 20241.24001.24001.22001.22001.194865,500
Oct 4, 20241.22001.24001.21001.24001.214341,000
Oct 3, 20241.23001.24001.23001.24001.214315,000
Oct 2, 20241.21001.23001.21001.23001.204664,800
Oct 1, 20241.21001.23001.20001.22001.194883,000
Sep 30, 20241.22001.23001.21001.21001.1850170,000
Sep 27, 20241.22001.22001.20001.22001.1948289,900
Sep 26, 20241.23001.23001.20001.21001.1850266,000
Sep 25, 20241.25001.25001.24001.25001.224136,800
Sep 24, 20241.23001.25001.23001.25001.224165,000
Sep 23, 20241.20001.23001.20001.23001.204623,000
Sep 20, 20241.20001.23001.20001.23001.204665,000
Sep 19, 20241.24001.24001.20001.22001.1948691,800
Sep 18, 20241.24001.24001.24001.24001.2143145,500
Sep 17, 20241.24001.24001.24001.24001.214395,500
Sep 13, 20241.23001.24001.23001.24001.2143151,900
Sep 12, 20241.24001.24001.24001.24001.214322,500
Sep 11, 20241.25001.25001.22001.25001.2241154,500
Sep 10, 20241.23001.25001.23001.25001.2241760,000
Sep 9, 20241.23001.24001.23001.24001.214376,400
Sep 6, 20241.26001.26001.24001.24001.214395,000
Sep 5, 20241.24001.27001.24001.25001.2241174,300
Sep 4, 20241.24001.24001.24001.24001.2143164,800
Sep 3, 20241.25001.26001.25001.26001.2339219,200
Sep 2, 20241.26001.26001.25001.25001.2241178,100
Aug 30, 20241.24001.26001.24001.26001.233968,000
Aug 29, 20241.26001.26001.25001.26001.2339815,000
Aug 28, 20241.25001.27001.23001.27001.2437768,400
Aug 27, 20241.28001.28001.24001.25001.2241632,900
Aug 26, 20241.29001.29001.28001.28001.253599,900
Aug 23, 20241.28001.29001.28001.29001.263381,300
Aug 22, 20241.28001.30001.27001.30001.273182,100
Aug 21, 20241.28001.30001.28001.30001.273153,000
Aug 20, 20241.31001.32001.28001.30001.27311,689,800
Aug 19, 20241.30001.31001.28001.31001.28291,103,300
Aug 16, 20241.27001.30001.27001.30001.27311,879,800
Aug 15, 20241.25001.27001.25001.27001.243774,700
Aug 14, 20241.26001.27001.25001.27001.243786,700
Aug 13, 20241.30001.30001.27001.28001.2535113,800
Aug 12, 20241.27001.30001.27001.27001.243792,800
Aug 9, 20241.28001.28001.26001.28001.253548,100
Aug 8, 20241.26001.26001.25001.25001.224133,000
Aug 7, 20241.18001.26001.18001.24001.2143233,500
Aug 6, 20241.17001.20001.17001.20001.1752277,200
Aug 5, 20241.27001.27001.17001.18001.15562,279,000
Aug 2, 20241.31001.32001.28001.29001.2633261,300
Aug 1, 20241.30001.31001.29001.30001.2731847,600
Jul 31, 20241.28001.28001.28001.28001.2535129,000
Jul 30, 20241.28001.30001.28001.30001.2731192,700
Jul 29, 20241.29001.29001.27001.27001.2437120,000
Jul 26, 20241.28001.30001.28001.30001.2731153,900
Jul 25, 20241.28001.30001.28001.30001.2731257,200
Jul 24, 20241.30001.31001.29001.29001.2633822,100
Jul 23, 20241.31001.32001.31001.32001.292785,200
Jul 22, 20241.32001.32001.28001.29001.2633433,900
Jul 19, 20241.34001.34001.30001.32001.29272,613,000
Jul 18, 20241.35001.35001.30001.33001.30253,497,600
Jul 17, 20241.36001.36001.30001.35001.3221340,900
Jul 16, 20241.43001.43001.34001.36001.3319766,100
Jul 15, 20241.29001.38001.29001.38001.3514747,700
Jul 12, 20241.30001.30001.28001.29001.2633355,100
Jul 11, 20241.30001.30001.28001.30001.2731511,800
Jul 10, 20241.31001.32001.30001.30001.2731247,200
Jul 9, 20241.32001.32001.30001.31001.2829142,700
Jul 5, 20241.32001.33001.30001.31001.2829177,000
Jul 4, 20241.33001.34001.31001.32001.29271,427,100
Jul 3, 20241.32001.33001.31001.33001.3025257,200
Jul 2, 20241.33001.35001.32001.33001.3025160,100
Jul 1, 20241.35001.35001.33001.34001.3123169,700
Jun 28, 20241.33001.34001.32001.33001.302565,900
Jun 27, 20241.32001.34001.31001.33001.3025397,200
Jun 26, 20241.30001.32001.28001.30001.2731556,700
Jun 25, 20241.34001.34001.31001.31001.2829219,700
Jun 24, 20241.37001.37001.32001.34001.3123110,500
Jun 21, 20241.28001.35001.28001.34001.3123608,800
Jun 20, 20241.30001.30001.25001.28001.2535306,400
Jun 19, 20241.37001.37001.26001.30001.27311,137,500
Jun 18, 20241.37001.37001.32001.33001.3025885,100
Jun 14, 20241.40001.40001.36001.39001.3612937,300
Jun 13, 20241.42001.43001.40001.40001.3710389,400
Jun 12, 2024 0.0400 Dividend
Jun 12, 20241.46001.46001.42001.42001.3906450,500
Jun 11, 20241.43001.48001.39001.46001.39061,392,900
Jun 10, 20241.43001.43001.40001.42001.3525492,900
Jun 7, 20241.40001.43001.40001.43001.3620758,200
Jun 6, 20241.49001.49001.40001.42001.35252,372,600
Jun 5, 20241.52001.52001.45001.47001.4001985,700
Jun 4, 20241.48001.51001.47001.51001.4382464,300
May 31, 20241.51001.51001.44001.47001.40011,197,900
May 30, 20241.55001.55001.51001.51001.4382684,600
May 29, 20241.55001.57001.53001.53001.4573449,400
May 28, 20241.56001.60001.48001.55001.47632,370,600
May 27, 20241.50001.56001.50001.55001.47632,754,800
May 24, 20241.50001.51001.47001.49001.4192988,200
May 23, 20241.41001.53001.41001.50001.42872,168,100
May 21, 20241.46001.47001.39001.42001.35252,172,500
May 20, 20241.49001.49001.46001.46001.3906879,000
May 17, 20241.52001.52001.48001.50001.42872,224,800
May 16, 20241.48001.53001.46001.51001.43821,315,700
May 15, 20241.50001.50001.47001.47001.40011,010,400
May 14, 20241.50001.53001.46001.50001.42871,900,700
May 13, 20241.44001.51001.44001.50001.42872,063,000
May 10, 20241.49001.51001.43001.44001.37162,665,300
May 9, 20241.35001.51001.34001.49001.41927,355,200
May 8, 20241.32001.35001.31001.33001.26681,310,500
May 7, 20241.31001.35001.30001.31001.24771,998,200
May 6, 20241.33001.36001.30001.31001.24772,982,300
May 3, 20241.35001.39001.30001.32001.25732,964,600
May 2, 20241.31001.37001.27001.34001.27633,294,500
Apr 30, 20241.20001.31001.20001.31001.24775,672,000
Apr 29, 20241.24001.27001.18001.22001.16203,020,000
Apr 26, 20241.19001.26001.19001.25001.19066,187,800
Apr 25, 20241.15001.20001.14001.19001.13354,958,300
Apr 24, 20241.07001.15001.07001.13001.07638,211,200
Apr 23, 20240.98001.03000.97501.02000.97154,774,500
Apr 22, 20240.96500.99000.96500.98000.93342,858,100
Apr 19, 20240.92500.98000.92500.95000.90491,582,700
Apr 18, 20240.93000.93500.92500.92500.88101,232,100
Apr 17, 20240.93500.94000.91500.92000.87631,551,100
Apr 16, 20240.93500.94000.92000.93000.88581,447,300
Apr 15, 20240.95500.95500.94000.94000.89531,911,000
Apr 12, 20240.95000.97000.94500.95500.9096879,800
Apr 9, 20240.96000.96500.94500.95000.90491,620,700
Apr 8, 20240.98501.01000.95500.96000.91444,143,500
Apr 5, 20241.00001.00000.95500.98000.93343,672,800
Apr 4, 20241.01001.04000.98501.00000.95253,729,700
Apr 3, 20241.05001.07001.00001.01000.96201,611,000
Apr 2, 20241.05001.13001.04001.04000.99064,292,000
Apr 1, 20240.97501.08000.97001.04000.99065,545,400
Mar 29, 20240.94000.97500.94000.97000.9239989,600
Mar 27, 20240.91000.95000.91000.94000.8953271,200
Mar 26, 20240.95000.95000.90500.91000.8668681,300
Mar 25, 20240.93500.97500.93500.95000.90491,914,400
Mar 22, 20240.91000.93000.91000.92500.8810194,200
Mar 21, 20240.92000.92000.91000.91000.8668141,900
Mar 20, 20240.92000.92500.92000.92000.8763220,600
Mar 19, 20240.88000.91500.88000.91000.8668280,200
Mar 18, 20240.87500.88000.87000.88000.8382227,700
Mar 15, 20240.87000.87500.87000.87500.833476,900
Mar 14, 20240.87000.88000.86500.88000.838248,300
Mar 13, 20240.87000.87500.86500.86500.8239121,800
Mar 12, 20240.86000.88000.86000.88000.8382108,600
Mar 11, 20240.88000.88000.85000.85500.8144193,400
Mar 8, 20240.86500.88000.86500.88000.838235,200
Mar 7, 20240.87000.88000.87000.88000.8382256,400
Mar 6, 20240.87500.88000.86500.86500.8239145,800
Mar 5, 20240.90000.90000.88000.88500.8429223,000
Mar 4, 20240.93000.93500.89500.91000.8668124,900
Mar 1, 20240.94000.94000.93000.93000.8858365,900
Feb 29, 20240.87500.94000.87500.92500.88101,302,700
Feb 28, 20240.85500.87500.85500.87000.8287179,300
Feb 27, 20240.86000.86000.85500.85500.81441,361,600
Feb 26, 20240.85000.86000.85000.86000.8191774,500
Feb 23, 20240.86500.87000.86000.86000.81916,000
Feb 22, 20240.86500.86500.86000.86000.81911,806,000
Feb 21, 20240.86000.86000.85000.85000.809635,700

Related Tickers

7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
7062.KL Khind Holdings Berhad
2.3000
0.00%
 
7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
7211.KL TAFI Industries Berhad
0.5450
+4.81%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
0302.KL Topmix Berhad
0.4950
+1.02%