5181.KL - SIG Gases Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.92500.94000.92000.94000.940081,000
Sep 13, 20190.92500.94000.92000.94000.940081,500
Sep 12, 20190.93500.94000.92500.94000.940018,500
Sep 11, 20190.92000.94000.92000.94000.940040,700
Sep 10, 2019------
Sep 09, 20190.95500.95500.95500.95500.9550-
Sep 06, 20190.93500.95500.92500.95500.9550208,400
Sep 05, 20190.94000.94000.94000.94000.940032,900
Sep 04, 20190.96000.96000.94500.95500.955041,100
Sep 03, 20190.94000.95000.94000.94500.9450255,800
Sep 02, 20190.94500.94500.94500.94500.9450-
Aug 30, 20190.94500.94500.94000.94500.9450130,800
Aug 29, 20190.95000.95000.94000.94000.940022,000
Aug 28, 20190.93500.95000.93500.95000.950073,200
Aug 27, 20190.94000.94000.94000.94000.94002,000
Aug 26, 20190.93000.94500.93000.94500.945013,000
Aug 23, 20190.94500.94500.92000.94500.9450210,800
Aug 22, 20190.94000.94000.94000.94000.9400107,100
Aug 21, 20190.94000.94000.92000.94000.940057,200
Aug 20, 20190.95000.95000.94500.95000.950073,500
Aug 19, 20190.95000.95500.95000.95500.9550170,500
Aug 16, 20190.95500.95500.95500.95500.955070,000
Aug 15, 20190.95000.95500.95000.95500.955087,800
Aug 14, 20190.96000.96500.95000.95000.950050,000
Aug 13, 20190.95000.95500.95000.95500.955035,000
Aug 12, 2019------
Aug 09, 20190.96000.96500.95500.96000.9600118,000
Aug 08, 20190.95000.96500.95000.95500.955076,000
Aug 07, 20190.96000.96000.95000.95000.950079,000
Aug 06, 20190.95500.95500.95500.95500.955025,600
Aug 05, 20190.96000.96500.95500.95500.9550252,300
Aug 02, 20190.97000.97000.96500.96500.9650278,700
Aug 01, 20190.97000.97000.96500.97000.9700130,000
Jul 31, 20190.97000.97000.97000.97000.9700235,200
Jul 29, 20190.97500.97500.97000.97500.975077,000
Jul 26, 20190.97500.98000.97000.98000.9800150,500
Jul 25, 20190.97000.97500.97000.97500.975059,600
Jul 24, 20190.97000.98000.97000.97500.9750111,000
Jul 23, 20190.97000.98000.97000.97500.975081,300
Jul 22, 20190.98500.98500.97500.97500.9750273,500
Jul 19, 20190.98500.98500.98000.98000.9800370,500
Jul 18, 20190.98000.98500.97500.98000.9800338,200
Jul 17, 20190.98500.98500.98000.98500.9850400,100
Jul 16, 20190.97500.99000.97500.99000.9900859,600
Jul 15, 20190.95500.97500.95500.97000.97001,150,500
Jul 12, 2019------
Jul 11, 20190.95000.95500.95000.95000.950065,000
Jul 10, 20190.95000.96000.95000.95500.9550862,500
Jul 09, 20190.95500.95500.95500.95500.95501,000
Jul 08, 20190.95500.95500.95000.95500.9550141,900
Jul 05, 20190.95000.95500.95000.95000.950088,500
Jul 04, 20190.95500.95500.95000.95000.9500125,200
Jul 03, 20190.95500.96000.95500.95500.9550336,000
Jul 02, 20190.95500.96000.95500.95500.9550233,000
Jul 01, 20190.95000.96000.95000.95000.9500230,000
Jun 28, 20190.95000.95000.95000.95000.9500210,500
Jun 27, 2019------
Jun 26, 20190.95500.96000.95000.95000.9500549,600
Jun 25, 20190.95000.97000.95000.95500.9550664,900
Jun 24, 20190.94500.95000.94500.95000.9500624,600
Jun 21, 20190.95500.95500.94500.94500.9450344,200
Jun 20, 20190.95000.95000.94500.95000.9500646,300
Jun 19, 20190.95000.95500.94500.95000.9500350,800
Jun 18, 20190.96000.96000.94000.95000.9500919,600
Jun 17, 20190.97500.98500.95500.96000.96005,318,500
Jun 14, 20190.91000.93000.90500.91500.9150359,700
Jun 13, 20190.89500.91000.89500.91000.9100282,000
Jun 12, 20190.89000.89500.89000.89500.895079,000
Jun 11, 20190.88500.90000.88500.90000.9000193,800
Jun 10, 20190.88000.90000.88000.90000.900042,500
Jun 07, 20190.88500.88500.87500.87500.8750117,600
Jun 06, 20190.88000.88000.88000.88000.8800-
Jun 05, 20190.88000.88000.88000.88000.8800-
Jun 04, 20190.88000.88000.88000.88000.8800-
Jun 03, 20190.88500.88500.88000.88000.880038,000
May 31, 20190.88500.90500.88000.89000.8900470,500
May 30, 20190.87500.88500.87500.88500.8850178,500
May 29, 20190.89500.90000.88000.90000.9000155,700
May 28, 20190.87000.87000.87000.87000.8700-
May 27, 20190.86500.87000.86500.87000.870094,700
May 24, 20190.83500.86500.83500.86500.865025,800
May 23, 20190.85500.85500.83500.83500.835048,000
May 22, 2019------
May 21, 20190.85500.86500.84500.86500.865054,600
May 20, 2019------
May 17, 20190.85000.87000.84500.87000.870057,600
May 16, 2019------
May 15, 20190.85500.86000.85000.86000.8600110,000
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 2019------
May 02, 20190.87500.90000.87500.89500.8950252,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.