Kuala Lumpur - Delayed Quote MYR

Signature International Berhad (7246.KL)

1.2500 +0.0600 (+5.04%)
At close: April 26 at 4:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1900 1.2600 1.1900 1.2500 1.2500 6,187,800
Apr 25, 2024 1.1500 1.2000 1.1400 1.1900 1.1900 4,958,300
Apr 24, 2024 1.0700 1.1500 1.0700 1.1300 1.1300 8,211,200
Apr 23, 2024 0.9800 1.0300 0.9750 1.0200 1.0200 4,774,500
Apr 22, 2024 0.9650 0.9900 0.9650 0.9800 0.9800 2,858,100
Apr 19, 2024 0.9250 0.9800 0.9250 0.9500 0.9500 1,582,700
Apr 18, 2024 0.9300 0.9350 0.9250 0.9250 0.9250 1,232,100
Apr 17, 2024 0.9350 0.9400 0.9150 0.9200 0.9200 1,551,100
Apr 16, 2024 0.9350 0.9400 0.9200 0.9300 0.9300 1,447,300
Apr 15, 2024 0.9550 0.9550 0.9400 0.9400 0.9400 1,911,000
Apr 12, 2024 0.9500 0.9700 0.9450 0.9550 0.9550 879,800
Apr 9, 2024 0.9600 0.9650 0.9450 0.9500 0.9500 1,620,700
Apr 8, 2024 0.9850 1.0100 0.9550 0.9600 0.9600 4,143,500
Apr 5, 2024 1.0000 1.0000 0.9550 0.9800 0.9800 3,672,800
Apr 4, 2024 1.0100 1.0400 0.9850 1.0000 1.0000 3,729,700
Apr 3, 2024 1.0500 1.0700 1.0000 1.0100 1.0100 1,611,000
Apr 2, 2024 1.0500 1.1300 1.0400 1.0400 1.0400 4,292,000
Apr 1, 2024 0.9750 1.0800 0.9700 1.0400 1.0400 5,545,400
Mar 29, 2024 0.9400 0.9750 0.9400 0.9700 0.9700 989,600
Mar 27, 2024 0.9100 0.9500 0.9100 0.9400 0.9400 271,200
Mar 26, 2024 0.9500 0.9500 0.9050 0.9100 0.9100 681,300
Mar 25, 2024 0.9350 0.9750 0.9350 0.9500 0.9500 1,914,400
Mar 22, 2024 0.9100 0.9300 0.9100 0.9250 0.9250 194,200
Mar 21, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 141,900
Mar 20, 2024 0.9200 0.9250 0.9200 0.9200 0.9200 220,600
Mar 19, 2024 0.8800 0.9150 0.8800 0.9100 0.9100 280,200
Mar 18, 2024 0.8750 0.8800 0.8700 0.8800 0.8800 227,700
Mar 15, 2024 0.8700 0.8750 0.8700 0.8750 0.8750 76,900
Mar 14, 2024 0.8700 0.8800 0.8650 0.8800 0.8800 48,300
Mar 13, 2024 0.8700 0.8750 0.8650 0.8650 0.8650 121,800
Mar 12, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 108,600
Mar 11, 2024 0.8800 0.8800 0.8500 0.8550 0.8550 193,400
Mar 8, 2024 0.8650 0.8800 0.8650 0.8800 0.8800 35,200
Mar 7, 2024 0.8700 0.8800 0.8700 0.8800 0.8800 256,400
Mar 6, 2024 0.8750 0.8800 0.8650 0.8650 0.8650 145,800
Mar 5, 2024 0.9000 0.9000 0.8800 0.8850 0.8850 223,000
Mar 4, 2024 0.9300 0.9350 0.8950 0.9100 0.9100 124,900
Mar 1, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 365,900
Feb 29, 2024 0.8750 0.9400 0.8750 0.9250 0.9250 1,302,700
Feb 28, 2024 0.8550 0.8750 0.8550 0.8700 0.8700 179,300
Feb 27, 2024 0.8600 0.8600 0.8550 0.8550 0.8550 1,361,600
Feb 26, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 774,500
Feb 23, 2024 0.8650 0.8700 0.8600 0.8600 0.8600 6,000
Feb 22, 2024 0.8650 0.8650 0.8600 0.8600 0.8600 1,806,000
Feb 21, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 35,700
Feb 20, 2024 0.8500 0.8750 0.8500 0.8750 0.8750 37,200
Feb 19, 2024 0.8750 0.8800 0.8750 0.8750 0.8750 74,600
Feb 16, 2024 0.8650 0.8850 0.8650 0.8750 0.8750 129,800
Feb 15, 2024 0.8450 0.8700 0.8400 0.8650 0.8650 207,000
Feb 14, 2024 0.8450 0.8600 0.8450 0.8500 0.8500 38,800
Feb 13, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Feb 9, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Feb 8, 2024 0.8450 0.8500 0.8450 0.8450 0.8450 738,000
Feb 7, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 49,600
Feb 6, 2024 0.8800 0.8850 0.8500 0.8600 0.8600 194,400
Feb 5, 2024 0.8350 0.8700 0.8350 0.8600 0.8600 66,400
Feb 2, 2024 0.8400 0.8400 0.8350 0.8400 0.8400 62,900
Jan 31, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 41,900
Jan 30, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Jan 29, 2024 0.8400 0.8750 0.8300 0.8550 0.8550 171,400
Jan 26, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 431,200
Jan 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 109,000
Jan 23, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 37,200
Jan 22, 2024 0.8750 0.8750 0.8500 0.8700 0.8700 37,800
Jan 19, 2024 0.8350 0.8600 0.8250 0.8600 0.8600 259,200
Jan 18, 2024 0.8700 0.8700 0.8300 0.8650 0.8650 525,100
Jan 17, 2024 0.8800 0.8850 0.8800 0.8850 0.8850 19,000
Jan 16, 2024 0.8950 0.8950 0.8600 0.8850 0.8850 36,800
Jan 15, 2024 0.9050 0.9050 0.8950 0.9000 0.9000 32,000
Jan 12, 2024 0.9100 0.9150 0.8550 0.8600 0.8600 356,200
Jan 11, 2024 0.9150 0.9150 0.8750 0.9150 0.9150 111,200
Jan 10, 2024 0.9350 0.9350 0.8950 0.9150 0.9150 510,700
Jan 9, 2024 0.9100 0.9350 0.9100 0.9250 0.9250 784,300
Jan 8, 2024 0.8700 0.9300 0.8700 0.9100 0.9100 358,400
Jan 5, 2024 0.8650 0.8700 0.8500 0.8500 0.8500 188,000
Jan 4, 2024 0.8450 0.8750 0.8450 0.8650 0.8650 86,400
Jan 3, 2024 0.8500 0.8500 0.8450 0.8450 0.8450 96,000
Jan 2, 2024 0.8550 0.8550 0.8450 0.8500 0.8500 87,900
Dec 29, 2023 0.8550 0.8550 0.8400 0.8550 0.8550 51,300
Dec 28, 2023 0.8600 0.8600 0.8450 0.8450 0.8450 65,700
Dec 27, 2023 0.8600 0.8650 0.8600 0.8650 0.8650 71,100
Dec 26, 2023 0.8600 0.8600 0.8350 0.8350 0.8350 337,000
Dec 22, 2023 0.8600 0.8600 0.8500 0.8550 0.8550 84,100
Dec 21, 2023 0.8650 0.8650 0.8600 0.8600 0.8600 73,500
Dec 20, 2023 0.8850 0.8850 0.8550 0.8600 0.8600 3,309,500
Dec 19, 2023 0.8750 0.8850 0.8650 0.8850 0.8850 71,000
Dec 18, 2023 0.8900 0.8900 0.8650 0.8750 0.8750 967,600
Dec 15, 2023 0.8850 0.8900 0.8850 0.8900 0.8900 1,065,800
Dec 14, 2023 0.8900 0.8900 0.8750 0.8850 0.8850 527,000
Dec 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 930,200
Dec 12, 2023 0.8850 0.8950 0.8700 0.8950 0.8950 2,340,300
Dec 11, 2023 0.8950 0.8950 0.8700 0.8700 0.8700 198,000
Dec 8, 2023 0.8950 0.8950 0.8750 0.8950 0.8950 143,500
Dec 7, 2023 0.8850 0.9100 0.8800 0.8900 0.8900 1,439,700
Dec 6, 2023 0.9050 0.9050 0.8800 0.8800 0.8800 222,400
Dec 5, 2023 0.9050 0.9100 0.9050 0.9100 0.9100 26,000
Dec 4, 2023 0.9150 0.9150 0.9050 0.9150 0.9150 122,200
Dec 1, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 10,000
Nov 30, 2023 0.9100 0.9200 0.8900 0.9200 0.9200 1,327,300
Nov 29, 2023 0.8950 0.9150 0.8900 0.9100 0.9100 2,079,300
Nov 28, 2023 0.9300 0.9350 0.8950 0.8950 0.8950 2,282,000
Nov 27, 2023 0.9250 0.9400 0.9000 0.9350 0.9350 190,200
Nov 24, 2023 0.9550 0.9600 0.9250 0.9250 0.9250 502,000
Nov 23, 2023 0.9450 0.9500 0.9350 0.9450 0.9450 3,555,700
Nov 22, 2023 0.9550 0.9550 0.9350 0.9500 0.9500 240,200
Nov 21, 2023 0.9600 0.9650 0.9450 0.9550 0.9550 323,300
Nov 20, 2023 0.9600 0.9600 0.9500 0.9550 0.9550 295,900
Nov 17, 2023 0.9400 0.9500 0.9400 0.9500 0.9500 210,000
Nov 16, 2023 0.9350 0.9400 0.9300 0.9400 0.9400 499,200
Nov 15, 2023 0.9450 0.9500 0.9300 0.9300 0.9300 102,600
Nov 14, 2023 0.9450 0.9450 0.9300 0.9300 0.9300 155,600
Nov 10, 2023 0.9750 0.9950 0.9450 0.9450 0.9450 4,290,400
Nov 9, 2023 0.9750 0.9900 0.9650 0.9750 0.9750 2,269,200
Nov 8, 2023 0.9350 0.9950 0.9300 0.9750 0.9750 6,796,300
Nov 7, 2023 0.9250 0.9350 0.9250 0.9350 0.9350 373,600
Nov 6, 2023 0.9200 0.9300 0.9150 0.9300 0.9300 1,623,900
Nov 3, 2023 0.9050 0.9200 0.9050 0.9200 0.9200 3,980,300
Nov 2, 2023 0.9050 0.9050 0.8950 0.9000 0.9000 53,500
Nov 1, 2023 0.9000 0.9050 0.9000 0.9050 0.9050 3,236,200
Oct 31, 2023 0.8900 0.9000 0.8900 0.9000 0.9000 78,700
Oct 30, 2023 0.9050 0.9050 0.8850 0.8950 0.8950 2,572,800
Oct 27, 2023 0.9100 0.9100 0.9000 0.9100 0.9100 2,505,400
Oct 26, 2023 0.9050 0.9100 0.9000 0.9100 0.9100 33,200
Oct 25, 2023 0.9050 0.9050 0.8950 0.9000 0.9000 382,600
Oct 24, 2023 0.9100 0.9100 0.9050 0.9050 0.9050 758,300
Oct 23, 2023 0.9150 0.9150 0.9050 0.9050 0.9050 291,800
Oct 20, 2023 0.9200 0.9200 0.9100 0.9150 0.9150 134,100
Oct 19, 2023 0.9200 0.9250 0.9200 0.9250 0.9250 88,800
Oct 18, 2023 0.9350 0.9350 0.9250 0.9250 0.9250 2,154,300
Oct 17, 2023 0.9450 0.9450 0.9350 0.9400 0.9400 3,920,600
Oct 16, 2023 0.9450 0.9450 0.9350 0.9450 0.9450 53,700
Oct 13, 2023 0.9300 0.9450 0.9250 0.9450 0.9450 3,008,600
Oct 12, 2023 0.9300 0.9450 0.9250 0.9350 0.9350 635,600
Oct 11, 2023 0.9450 0.9450 0.9300 0.9300 0.9300 553,800
Oct 10, 2023 0.9450 0.9500 0.9350 0.9450 0.9450 2,658,300
Oct 9, 2023 0.9450 0.9450 0.9350 0.9350 0.9350 84,300
Oct 6, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 128,400
Oct 5, 2023 0.9450 0.9550 0.9400 0.9500 0.9500 6,123,800
Oct 4, 2023 0.9350 0.9450 0.9300 0.9450 0.9450 1,975,500
Oct 3, 2023 0.9400 0.9550 0.9350 0.9350 0.9350 1,410,100
Oct 2, 2023 0.9600 0.9600 0.9400 0.9400 0.9400 4,684,300
Sep 29, 2023 0.9800 0.9800 0.9600 0.9600 0.9600 568,500
Sep 27, 2023 0.9750 0.9850 0.9700 0.9850 0.9850 277,900
Sep 26, 2023 1.0100 1.0200 0.9800 0.9800 0.9800 4,399,600
Sep 25, 2023 1.0700 1.0700 1.0100 1.0200 1.0200 1,172,100
Sep 22, 2023 1.0800 1.0800 1.0400 1.0500 1.0500 683,200
Sep 21, 2023 1.0100 1.0800 1.0100 1.0800 1.0800 2,143,700
Sep 20, 2023 0.9700 1.0200 0.9600 1.0000 1.0000 1,493,500
Sep 19, 2023 0.9600 0.9650 0.9500 0.9600 0.9600 1,697,400
Sep 18, 2023 0.9900 1.0000 0.9000 0.9600 0.9600 4,323,400
Sep 15, 2023 1.0900 1.1000 0.9900 1.0000 1.0000 2,647,500
Sep 14, 2023 1.1600 1.1700 1.0700 1.0900 1.0900 1,314,300
Sep 13, 2023 1.1500 1.1800 1.1500 1.1600 1.1600 295,100
Sep 12, 2023 1.2400 1.2400 1.1000 1.1600 1.1600 1,797,500
Sep 11, 2023 1.2600 1.2600 1.2500 1.2500 1.2500 41,200
Sep 8, 2023 1.2500 1.2600 1.2500 1.2600 1.2600 872,200
Sep 7, 2023 1.2600 1.2600 1.2400 1.2400 1.2400 1,666,100
Sep 6, 2023 1.2400 1.2600 1.2400 1.2600 1.2600 1,948,600
Sep 5, 2023 1.2400 1.2500 1.2400 1.2400 1.2400 12,600
Sep 4, 2023 1.2500 1.2500 1.2400 1.2500 1.2500 21,500
Sep 1, 2023 1.2500 1.2500 1.2400 1.2500 1.2500 96,300
Aug 30, 2023 1.2500 1.2500 1.2400 1.2500 1.2500 92,200
Aug 29, 2023 1.2600 1.2600 1.2500 1.2500 1.2500 724,300
Aug 28, 2023 1.2500 1.2600 1.2400 1.2400 1.2400 1,689,300
Aug 25, 2023 1.2700 1.2700 1.2400 1.2400 1.2400 560,900
Aug 24, 2023 1.2400 1.2600 1.2400 1.2500 1.2500 1,935,800
Aug 23, 2023 1.2700 1.2700 1.2400 1.2400 1.2400 140,600
Aug 22, 2023 1.2600 1.2700 1.2500 1.2700 1.2700 1,608,000
Aug 21, 2023 1.2600 1.2600 1.2500 1.2600 1.2600 739,700
Aug 18, 2023 1.2600 1.2600 1.2500 1.2600 1.2600 66,400
Aug 17, 2023 1.2700 1.2800 1.2600 1.2600 1.2600 230,300
Aug 16, 2023 1.2600 1.2700 1.2600 1.2700 1.2700 61,800
Aug 15, 2023 1.2500 1.2500 1.2400 1.2500 1.2500 160,500
Aug 14, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 1,779,900
Aug 11, 2023 1.2600 1.2600 1.2400 1.2500 1.2500 443,500
Aug 10, 2023 1.2400 1.2600 1.2400 1.2500 1.2500 76,400
Aug 9, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 47,800
Aug 8, 2023 1.2400 1.2400 1.2300 1.2300 1.2300 59,800
Aug 7, 2023 1.2400 1.2400 1.2300 1.2300 1.2300 194,500
Aug 4, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 170,800
Aug 3, 2023 1.2400 1.2600 1.2400 1.2500 1.2500 55,500
Aug 2, 2023 1.2600 1.2600 1.2400 1.2400 1.2400 47,200
Aug 1, 2023 1.2500 1.2700 1.2500 1.2600 1.2600 760,600
Jul 31, 2023 1.2700 1.2700 1.2500 1.2600 1.2600 31,000
Jul 28, 2023 1.2400 1.2700 1.2400 1.2700 1.2700 28,900
Jul 27, 2023 1.2500 1.2600 1.2400 1.2400 1.2400 359,100
Jul 26, 2023 1.2700 1.2700 1.2600 1.2600 1.2600 59,000
Jul 25, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 28,000
Jul 24, 2023 1.2700 1.2900 1.2600 1.2600 1.2600 218,700
Jul 21, 2023 1.2700 1.2900 1.2600 1.2600 1.2600 240,800
Jul 20, 2023 1.2600 1.2900 1.2600 1.2800 1.2800 88,200
Jul 18, 2023 1.2600 1.2700 1.2500 1.2600 1.2600 166,000
Jul 17, 2023 1.2700 1.2700 1.2500 1.2600 1.2600 79,700
Jul 14, 2023 1.2700 1.2700 1.2600 1.2700 1.2700 37,700
Jul 13, 2023 1.2700 1.2800 1.2500 1.2700 1.2700 3,587,000
Jul 12, 2023 1.2800 1.2900 1.2700 1.2800 1.2800 97,600
Jul 11, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 154,500
Jul 10, 2023 1.2700 1.2700 1.2600 1.2700 1.2700 137,500
Jul 7, 2023 1.2800 1.2800 1.2700 1.2800 1.2800 207,200
Jul 6, 2023 1.3000 1.3000 1.2800 1.2800 1.2800 140,200
Jul 5, 2023 1.3000 1.3200 1.2900 1.3100 1.3100 688,900
Jul 4, 2023 1.3000 1.3300 1.3000 1.3000 1.3000 302,200
Jul 3, 2023 1.3000 1.3000 1.2900 1.3000 1.3000 169,400
Jun 30, 2023 1.3200 1.3200 1.2900 1.3100 1.3100 255,900
Jun 28, 2023 1.3400 1.3400 1.3200 1.3300 1.3300 200,000
Jun 27, 2023 1.2800 1.3500 1.2800 1.3400 1.3400 1,788,100
Jun 26, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 158,200
Jun 23, 2023 1.2600 1.2700 1.2600 1.2600 1.2600 221,600
Jun 22, 2023 1.2600 1.2800 1.2600 1.2700 1.2700 2,173,800
Jun 21, 2023 1.2500 1.2700 1.2500 1.2600 1.2600 3,767,400
Jun 20, 2023 1.2800 1.2800 1.2500 1.2500 1.2500 1,892,900
Jun 19, 2023 1.2500 1.2700 1.2500 1.2700 1.2700 1,131,800
Jun 16, 2023 1.2700 1.2700 1.2500 1.2600 1.2600 224,200
Jun 15, 2023 1.2600 1.2700 1.2600 1.2700 1.2700 189,400
Jun 14, 2023 1.2900 1.2900 1.2600 1.2700 1.2700 89,700
Jun 13, 2023 1.2700 1.2800 1.2600 1.2800 1.2800 4,616,400
Jun 12, 2023 1.2500 1.2600 1.2200 1.2600 1.2600 3,447,900
Jun 9, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 123,300
Jun 8, 2023 1.2800 1.3000 1.2500 1.2500 1.2500 890,300
Jun 7, 2023 1.2700 1.2700 1.2500 1.2700 1.2700 1,005,700
Jun 6, 2023 1.2300 1.2700 1.2300 1.2700 1.2700 103,900
Jun 2, 2023 1.2700 1.2700 1.2200 1.2300 1.2300 911,000
Jun 1, 2023 1.2900 1.2900 1.2700 1.2700 1.2700 1,634,800
May 31, 2023 1.2800 1.3000 1.2800 1.2800 1.2800 1,995,200
May 30, 2023 1.2900 1.2900 1.2800 1.2900 1.2900 628,800
May 29, 2023 1.2900 1.3100 1.2900 1.2900 1.2900 323,000
May 26, 2023 1.3000 1.3200 1.2800 1.2900 1.2900 346,400
May 25, 2023 1.2900 1.2900 1.2800 1.2900 1.2900 285,100
May 24, 2023 1.3300 1.3300 1.2800 1.2900 1.2900 693,300
May 23, 2023 1.3600 1.3900 1.3300 1.3300 1.3300 1,652,900
May 22, 2023 1.4200 1.4200 1.3700 1.3800 1.3800 462,200
May 19, 2023 1.4300 1.4400 1.4000 1.4200 1.4200 1,435,000
May 18, 2023 1.4600 1.4800 1.4200 1.4200 1.4200 4,254,000
May 17, 2023 1.3400 1.4500 1.3300 1.4500 1.4500 6,616,100
May 16, 2023 1.3400 1.3600 1.3200 1.3400 1.3400 4,002,500
May 15, 2023 1.3400 1.3500 1.3200 1.3400 1.3400 3,191,400
May 12, 2023 1.3300 1.3700 1.3200 1.3400 1.3400 2,201,100
May 11, 2023 1.2900 1.3500 1.2900 1.3400 1.3400 2,016,700
May 10, 2023 1.2500 1.3000 1.2500 1.2900 1.2900 1,127,800
May 9, 2023 1.2500 1.2800 1.2400 1.2400 1.2400 2,398,300
May 8, 2023 1.2100 1.2500 1.2100 1.2300 1.2300 1,835,600
May 5, 2023 1.2300 1.2300 1.2000 1.2000 1.2000 619,200
May 3, 2023 1.2200 1.2400 1.2000 1.2400 1.2400 747,000
May 2, 2023 1.2300 1.2300 1.2000 1.2100 1.2100 1,173,800
Apr 28, 2023 1.2100 1.2700 1.2000 1.2300 1.2300 1,174,400
Apr 27, 2023 1.1900 1.2100 1.1800 1.2100 1.2100 83,500
Apr 26, 2023 1.2000 1.2000 1.1800 1.1900 1.1900 615,900