Kuala Lumpur - Delayed Quote
MYR
Signature International Berhad (7246.KL)
1.3200
0.0000
(0.00%)
At close: October 22 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 29, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 28, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 27, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 26, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 23, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 22, 2026
1.2800
1.3200
1.2800
1.3200
1.3200
79,500
Oct 21, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 20, 2026
1.2800
1.3200
1.2700
1.3200
1.3200
133,000
Oct 19, 2026
1.2900
1.3200
1.2700
1.3200
1.3200
403,000
Oct 16, 2026
1.2900
1.3200
1.2900
1.3200
1.3200
31,000
Oct 15, 2026
1.2900
1.3200
1.2900
1.3200
1.3200
51,000
Oct 14, 2026
1.2900
1.3200
1.2900
1.3200
1.3200
55,900
Oct 13, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
100
Oct 12, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 9, 2026
1.3000
1.3200
1.3000
1.3200
1.3200
31,000
Oct 8, 2026
1.3000
1.3200
1.3000
1.3200
1.3200
21,000
Oct 7, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Oct 6, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Oct 5, 2026
1.3100
1.3300
1.3100
1.3300
1.3300
41,000
Oct 2, 2026
1.3400
1.3400
1.3400
1.3400
1.3400
-
Oct 1, 2026
0.0175
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
1.3000
1.3400
1.3000
1.3400
1.3400
21,100
Sep 30, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
12,500
Sep 29, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 28, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 25, 2026
1.3100
1.3400
1.3100
1.3400
1.3224
30,000
Sep 24, 2026
1.3100
1.3300
1.3100
1.3300
1.3125
71,000
Sep 23, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Sep 22, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
191,300
Sep 21, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
-
Sep 18, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
-
Sep 17, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
-
Sep 15, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
-
Sep 14, 2026
1.3300
1.3300
1.3300
1.3300
1.3125
-
Sep 11, 2026
1.2900
1.3900
1.2900
1.3300
1.3125
62,600
Sep 10, 2026
1.3100
1.3200
1.2900
1.3200
1.3026
106,000
Sep 9, 2026
1.3100
1.3300
1.3000
1.3300
1.3125
202,300
Sep 8, 2026
1.3100
1.3300
1.3100
1.3300
1.3125
23,700
Sep 7, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 4, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 3, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 2, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Sep 1, 2026
1.3200
1.3400
1.3200
1.3400
1.3224
55,000
Aug 28, 2026
1.3300
1.3400
1.3100
1.3400
1.3224
103,900
Aug 27, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Aug 26, 2026
1.3300
1.3400
1.3200
1.3400
1.3224
25,200
Aug 24, 2026
1.3200
1.3400
1.3200
1.3400
1.3224
21,000
Aug 21, 2026
1.3300
1.3600
1.3200
1.3600
1.3421
93,000
Aug 20, 2026
1.3200
1.3600
1.3200
1.3600
1.3421
2,000
Aug 19, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Aug 18, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Aug 17, 2026
1.3300
1.3400
1.3300
1.3400
1.3224
30,400
Aug 14, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Aug 13, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
2,100
Aug 12, 2026
1.3200
1.3500
1.3200
1.3500
1.3322
11,000
Aug 11, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Aug 10, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Aug 7, 2026
1.3300
1.3500
1.3200
1.3500
1.3322
31,300
Aug 6, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Aug 5, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
12,100
Aug 4, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Aug 3, 2026
1.3300
1.3500
1.3200
1.3500
1.3322
256,100
Jul 31, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Jul 30, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Jul 29, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
9,000
Jul 28, 2026
1.3300
1.3400
1.3300
1.3400
1.3224
31,100
Jul 27, 2026
1.3400
1.3400
1.3400
1.3400
1.3224
-
Jul 24, 2026
1.3300
1.3400
1.3200
1.3400
1.3224
601,200
Jul 23, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
56,000
Jul 22, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
112,000
Jul 21, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
54,800
Jul 20, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jul 17, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jul 16, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jul 15, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
31,000
Jul 14, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jul 13, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jul 10, 2026
1.3300
1.3500
1.3300
1.3500
1.3322
664,000
Jul 9, 2026
1.3400
1.3500
1.3400
1.3400
1.3224
611,400
Jul 8, 2026
1.3600
1.3600
1.3400
1.3500
1.3322
746,700
Jul 7, 2026
1.3400
1.4000
1.3400
1.3400
1.3224
66,000
Jul 6, 2026
1.3600
1.3600
1.3400
1.3400
1.3224
1,706,100
Jul 3, 2026
1.3400
1.3600
1.3300
1.3600
1.3421
402,500
Jul 2, 2026
1.3300
1.3600
1.3300
1.3600
1.3421
21,800
Jul 1, 2026
1.3500
1.3500
1.3500
1.3500
1.3322
-
Jun 30, 2026
0.0175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1.3500
1.3500
1.3300
1.3500
1.3322
348,500
Jun 29, 2026
1.3500
1.3600
1.3500
1.3600
1.3248
18,300
Jun 26, 2026
1.3500
1.3600
1.3500
1.3600
1.3248
23,900
Jun 25, 2026
1.3400
1.3600
1.3400
1.3600
1.3248
35,400
Jun 24, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
109,000
Jun 23, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
Jun 22, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
Jun 19, 2026
1.3600
1.3700
1.3400
1.3500
1.3151
737,300
Jun 18, 2026
1.3500
1.3600
1.3400
1.3600
1.3248
1,340,700
Jun 16, 2026
1.3400
1.3500
1.3200
1.3400
1.3054
76,600
Jun 15, 2026
1.3400
1.3600
1.3300
1.3600
1.3248
21,600
Jun 12, 2026
1.3600
1.3600
1.3400
1.3500
1.3151
190,300
Jun 11, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Jun 10, 2026
1.3400
1.3600
1.3400
1.3600
1.3248
23,200
Jun 9, 2026
1.3400
1.3600
1.3400
1.3600
1.3248
20,200
Jun 8, 2026
1.3600
1.3600
1.3400
1.3600
1.3248
5,600
Jun 5, 2026
1.3600
1.3600
1.3400
1.3500
1.3151
31,800
Jun 4, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
Jun 3, 2026
1.3500
1.3500
1.3400
1.3500
1.3151
13,400
May 29, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
2,000
May 28, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
May 26, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
May 25, 2026
1.3400
1.3500
1.3200
1.3500
1.3151
315,900
May 22, 2026
1.3400
1.3400
1.3300
1.3400
1.3054
65,400
May 21, 2026
1.3600
1.3600
1.3500
1.3500
1.3151
75,500
May 20, 2026
1.3400
1.3500
1.3300
1.3500
1.3151
36,300
May 19, 2026
1.3400
1.3400
1.3400
1.3400
1.3054
-
May 18, 2026
1.3400
1.3400
1.3400
1.3400
1.3054
-
May 15, 2026
1.3400
1.3400
1.3300
1.3400
1.3054
4,700
May 14, 2026
1.3400
1.3400
1.3400
1.3400
1.3054
846,500
May 13, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
38,900
May 12, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
11,600
May 11, 2026
1.3400
1.3400
1.3400
1.3400
1.3054
5,200
May 8, 2026
1.3600
1.3600
1.3400
1.3400
1.3054
200
May 7, 2026
1.3500
1.3500
1.3400
1.3500
1.3151
37,600
May 6, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
20,000
May 5, 2026
1.3500
1.3500
1.3400
1.3500
1.3151
12,000
May 4, 2026
1.3500
1.3500
1.3400
1.3500
1.3151
30,200
Apr 30, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
8,300
Apr 29, 2026
1.3500
1.3500
1.3500
1.3500
1.3151
-
Apr 28, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
15,500
Apr 27, 2026
1.3500
1.3600
1.3400
1.3600
1.3248
81,100
Apr 24, 2026
1.3500
1.3600
1.3400
1.3600
1.3248
407,700
Apr 23, 2026
1.3400
1.3600
1.3400
1.3600
1.3248
357,600
Apr 22, 2026
1.3400
1.3400
1.3400
1.3400
1.3054
46,700
Apr 21, 2026
1.3600
1.3600
1.3400
1.3400
1.3054
47,100
Apr 20, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Apr 17, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Apr 16, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Apr 15, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Apr 14, 2026
1.3600
1.3600
1.3600
1.3600
1.3248
-
Apr 13, 2026
1.3300
1.3600
1.3300
1.3600
1.3248
59,100
Apr 10, 2026
1.3400
1.3500
1.3400
1.3500
1.3151
303,800
Apr 9, 2026
1.3400
1.3600
1.3300
1.3600
1.3248
37,000
Apr 8, 2026
1.3700
1.3700
1.3400
1.3400
1.3054
645,000
Apr 7, 2026
1.3300
1.3300
1.3300
1.3300
1.2956
11,400
Apr 6, 2026
1.3800
1.3800
1.3800
1.3800
1.3443
-
Apr 3, 2026
1.3800
1.3800
1.3800
1.3800
1.3443
-
Apr 2, 2026
1.3400
1.3800
1.3300
1.3800
1.3443
22,000
Apr 1, 2026
1.3400
1.3800
1.3400
1.3800
1.3443
11,500
Mar 31, 2026
1.3300
1.3300
1.3300
1.3300
1.2956
-
Mar 30, 2026
0.0175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1.3400
1.3400
1.3300
1.3300
1.2956
32,200
Mar 27, 2026
1.4000
1.4000
1.4000
1.4000
1.3468
-
Mar 26, 2026
1.3400
1.4000
1.3400
1.4000
1.3468
485,900
Mar 25, 2026
1.3400
1.3400
1.3400
1.3400
1.2890
21,500
Mar 24, 2026
1.3800
1.3900
1.3800
1.3800
1.3275
1,600
Mar 19, 2026
1.3800
1.3900
1.3800
1.3800
1.3275
254,000
Mar 18, 2026
1.3400
1.3800
1.3400
1.3800
1.3275
3,500
Mar 17, 2026
1.3900
1.3900
1.3900
1.3900
1.3371
-
Mar 16, 2026
1.3900
1.3900
1.3900
1.3900
1.3371
-
Mar 13, 2026
1.3400
1.3900
1.3300
1.3900
1.3371
6,000
Mar 12, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
-
Mar 11, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
500
Mar 10, 2026
1.4200
1.4200
1.4200
1.4200
1.3660
-
Mar 9, 2026
1.4200
1.4200
1.4200
1.4200
1.3660
-
Mar 6, 2026
1.3400
1.4200
1.3100
1.4200
1.3660
218,300
Mar 5, 2026
1.3500
1.3500
1.3500
1.3500
1.2987
-
Mar 4, 2026
1.3500
1.3500
1.3500
1.3500
1.2987
-
Mar 3, 2026
1.3500
1.3500
1.3500
1.3500
1.2987
-
Mar 2, 2026
1.3400
1.3500
1.3400
1.3500
1.2987
69,000
Feb 27, 2026
1.3700
1.3700
1.3700
1.3700
1.3179
-
Feb 26, 2026
1.3700
1.3700
1.3500
1.3700
1.3179
504,800
Feb 25, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
70,000
Feb 24, 2026
1.3800
1.3800
1.3600
1.3700
1.3179
163,900
Feb 23, 2026
1.3500
1.3500
1.3500
1.3500
1.2987
-
Feb 20, 2026
1.3700
1.3700
1.3500
1.3500
1.2987
29,200
Feb 19, 2026
1.3500
1.3500
1.3500
1.3500
1.2987
1,000
Feb 16, 2026
1.3600
1.3600
1.3500
1.3500
1.2987
101,500
Feb 13, 2026
1.3600
1.3600
1.3600
1.3600
1.3083
-
Feb 12, 2026
1.3600
1.3600
1.3500
1.3600
1.3083
256,000
Feb 11, 2026
1.3700
1.3700
1.3600
1.3600
1.3083
454,300
Feb 10, 2026
1.3800
1.3800
1.3600
1.3600
1.3083
614,700
Feb 9, 2026
1.3800
1.3900
1.3600
1.3700
1.3179
432,600
Feb 6, 2026
1.3500
1.3600
1.3500
1.3600
1.3083
35,900
Feb 5, 2026
1.3600
1.3900
1.3500
1.3600
1.3083
114,100
Feb 4, 2026
1.3800
1.3800
1.3600
1.3600
1.3083
72,200
Feb 3, 2026
1.3800
1.3800
1.3700
1.3800
1.3275
7,800
Jan 30, 2026
1.3800
1.3800
1.3700
1.3800
1.3275
8,000
Jan 29, 2026
1.4000
1.4000
1.3800
1.3800
1.3275
6,400
Jan 28, 2026
1.3800
1.4000
1.3700
1.4000
1.3468
11,900
Jan 27, 2026
1.3800
1.3900
1.3700
1.3900
1.3371
7,700
Jan 26, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
17,800
Jan 23, 2026
1.4000
1.4000
1.4000
1.4000
1.3468
-
Jan 22, 2026
1.3800
1.4000
1.3700
1.4000
1.3468
13,300
Jan 21, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
24,100
Jan 20, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
100,100
Jan 19, 2026
1.4000
1.4000
1.4000
1.4000
1.3468
-
Jan 16, 2026
1.3800
1.4000
1.3600
1.4000
1.3468
70,700
Jan 15, 2026
1.3800
1.3800
1.3700
1.3800
1.3275
41,000
Jan 14, 2026
1.3800
1.4000
1.3700
1.4000
1.3468
584,300
Jan 13, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
37,100
Jan 12, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
-
Jan 9, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
23,000
Jan 8, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
36,100
Jan 7, 2026
1.3800
1.3800
1.3800
1.3800
1.3275
20,300
Jan 6, 2026
1.4100
1.4100
1.3800
1.4000
1.3468
33,100
Jan 5, 2026
1.4100
1.4100
1.3800
1.4100
1.3564
6,200
Jan 2, 2026
1.4100
1.4100
1.4100
1.4100
1.3564
-
Dec 31, 2025
1.3800
1.4100
1.3800
1.4100
1.3564
21,200
Dec 30, 2025
1.4100
1.4100
1.4100
1.4100
1.3564
-
Dec 29, 2025
1.3800
1.4100
1.3800
1.4100
1.3564
46,700
Dec 26, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
-
Dec 24, 2025
1.3900
1.4000
1.3800
1.4000
1.3468
16,200
Dec 23, 2025
1.4000
1.4000
1.3900
1.4000
1.3468
287,100
Dec 22, 2025
1.4100
1.4100
1.3900
1.4000
1.3468
5,100
Dec 19, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
-
Dec 18, 2025
1.4000
1.4000
1.3900
1.4000
1.3468
33,500
Dec 17, 2025
1.4000
1.4200
1.4000
1.4000
1.3468
558,900
Dec 16, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
20,900
Dec 15, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
4,000
Dec 12, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
5,000
Dec 11, 2025
1.4000
1.4000
1.4000
1.4000
1.3468
100
Dec 10, 2025
1.4200
1.4200
1.4200
1.4200
1.3660
11,800
Dec 9, 2025
1.4500
1.4500
1.4500
1.4500
1.3949
-
Dec 8, 2025
1.4300
1.4500
1.4300
1.4500
1.3949
6,100
Dec 5, 2025
1.4000
1.4600
1.4000
1.4600
1.4045
9,900
Dec 4, 2025
1.4400
1.4600
1.4300
1.4400
1.3852
466,100
Dec 3, 2025
1.4200
1.4500
1.4200
1.4500
1.3949
17,800
Dec 2, 2025
1.4400
1.4500
1.4400
1.4500
1.3949
14,000
Dec 1, 2025
1.4300
1.4500
1.4300
1.4500
1.3949
79,500
Nov 28, 2025
1.4600
1.4600
1.4100
1.4200
1.3660
912,900
Nov 27, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
1.4400
1.4600
1.4100
1.4400
1.3852
379,100
Nov 26, 2025
1.4400
1.4700
1.4400
1.4700
1.3852
349,500
Nov 25, 2025
1.4200
1.4500
1.4200
1.4400
1.3570
228,000
Nov 24, 2025
1.4300
1.4400
1.4200
1.4200
1.3381
200,700
Nov 21, 2025
1.4200
1.4400
1.4100
1.4200
1.3381
207,800
Nov 20, 2025
1.4100
1.4200
1.4100
1.4200
1.3381
153,800
Nov 19, 2025
1.4100
1.4200
1.4100
1.4100
1.3287
147,700
Nov 18, 2025
1.4200
1.4200
1.4100
1.4100
1.3287
89,300
Nov 17, 2025
1.3900
1.4100
1.3900
1.4000
1.3193
49,200
Nov 14, 2025
1.3900
1.3900
1.3900
1.3900
1.3098
38,600
Nov 13, 2025
1.4000
1.4000
1.3900
1.3900
1.3098
150,800
Nov 12, 2025
1.4100
1.4100
1.4000
1.4000
1.3193
58,100
Nov 11, 2025
1.4200
1.4200
1.4000
1.4000
1.3193
602,700
Nov 10, 2025
1.4300
1.4300
1.4200
1.4200
1.3381
815,700
Nov 7, 2025
1.4400
1.4400
1.4000
1.4300
1.3475
659,000
Nov 6, 2025
1.4300
1.4300
1.4200
1.4300
1.3475
1,041,300
Nov 5, 2025
1.4300
1.4300
1.4100
1.4100
1.3287
61,700
Nov 4, 2025
1.4200
1.4400
1.4200
1.4300
1.3475
45,700
Nov 3, 2025
1.4200
1.4200
1.4100
1.4100
1.3287
700
Oct 31, 2025
1.4200
1.4200
1.4200
1.4200
1.3381
128,300
Oct 30, 2025
1.4300
1.4300
1.4200
1.4200
1.3381
23,700
