Signature International Bhd (SGNA)

SGNA
🏛️ Malaysia →
1.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1.20 1.24 1.17 1.18 1.3M
2022-12-29 1.17 1.21 1.14 1.21 0.5M
2022-12-28 1.22 1.22 1.14 1.16 1.2M
2022-12-27 1.27 1.30 1.17 1.20 3.2M
2022-12-23 1.24 1.28 1.22 1.27 3.2M
2022-12-22 1.23 1.28 1.21 1.27 1.2M
2022-12-21 1.23 1.27 1.21 1.24 7.1M
2022-12-20 1.28 1.31 1.23 1.23 1.6M
2022-12-19 1.30 1.30 1.27 1.27 0.5M
2022-12-16 1.32 1.32 1.28 1.29 0.5M
2022-12-15 1.36 1.36 1.27 1.32 1.8M
2022-12-14 1.41 1.41 1.36 1.36 0.7M
2022-12-13 1.43 1.43 1.38 1.39 0.8M
2022-12-12 1.45 1.45 1.38 1.43 0.6M
2022-12-09 1.48 1.50 1.41 1.43 2.4M
2022-12-08 1.39 1.47 1.38 1.47 3.1M
2022-12-07 1.38 1.41 1.35 1.38 0.9M
2022-12-06 1.38 1.40 1.37 1.38 2.1M
2022-12-05 1.39 1.44 1.37 1.38 1.8M
2022-12-02 1.42 1.42 1.37 1.40 2.1M
2022-12-01 1.43 1.44 1.38 1.40 0.8M
2022-11-30 1.40 1.43 1.34 1.43 3.3M
2022-11-29 1.43 1.45 1.39 1.41 2.5M
2022-11-25 1.47 1.47 1.43 1.43 2.4M
2022-11-24 1.40 1.50 1.40 1.45 2.4M
2022-11-23 1.45 1.46 1.38 1.40 1.2M
2022-11-22 1.48 1.52 1.45 1.46 1.4M
2022-11-21 1.53 1.57 1.45 1.48 1.5M
2022-11-17 1.62 1.63 1.53 1.57 1.9M
2022-11-16 1.65 1.68 1.57 1.62 3.0M
2022-11-15 1.53 1.65 1.50 1.62 6.3M
2022-11-14 1.33 1.49 1.33 1.49 4.4M
2022-11-11 1.22 1.31 1.22 1.31 1.8M
2022-11-10 1.25 1.25 1.20 1.21 8.3M
2022-11-09 1.27 1.27 1.24 1.25 5.2M
2022-11-08 1.23 1.26 1.23 1.25 2.0M
2022-11-07 1.20 1.23 1.20 1.22 1.8M
2022-11-04 1.19 1.20 1.17 1.20 0.9M
2022-11-03 1.15 1.20 1.15 1.19 1.3M
2022-11-02 1.16 1.19 1.12 1.15 4.3M
2022-11-01 1.20 1.22 1.15 1.15 3.8M
2022-10-31 1.18 1.20 1.17 1.18 2.1M
2022-10-28 1.14 1.17 1.13 1.17 4.4M
2022-10-27 1.16 1.22 1.13 1.14 7.7M
2022-10-26 1.16 1.16 1.11 1.16 3.1M
2022-10-25 1.12 1.16 1.11 1.15 2.9M
2022-10-21 0.99 1.09 0.99 1.09 3.4M
2022-10-20 0.97 0.99 0.96 0.98 2.2M
2022-10-19 0.90 0.96 0.89 0.96 3.4M
2022-10-18 0.88 0.90 0.88 0.89 1.0M
2022-10-17 0.86 0.88 0.85 0.87 0.9M
2022-10-14 0.86 0.88 0.85 0.86 1.5M
2022-10-13 0.84 0.86 0.84 0.85 0.6M
2022-10-12 0.83 0.84 0.82 0.84 1.7M
2022-10-11 0.84 0.85 0.83 0.83 2.8M
2022-10-07 0.84 0.87 0.84 0.85 0.3M
2022-10-06 0.84 0.85 0.84 0.85 0.3M
2022-10-05 0.88 0.88 0.85 0.86 0.4M
2022-10-04 0.83 0.88 0.83 0.88 0.9M
2022-10-03 0.87 0.87 0.83 0.83 2.1M
2022-09-30 0.88 0.88 0.86 0.87 0.7M
2022-09-29 0.90 0.91 0.87 0.88 1.9M
2022-09-28 0.92 0.92 0.89 0.90 1.0M
2022-09-27 0.89 0.92 0.88 0.91 2.8M
2022-09-26 0.88 0.89 0.87 0.87 2.5M
2022-09-23 0.89 0.89 0.86 0.87 0.9M
2022-09-22 0.85 0.89 0.84 0.89 4.2M
2022-09-21 0.86 0.87 0.84 0.85 0.4M
2022-09-20 0.86 0.88 0.86 0.86 0.5M
2022-09-19 0.88 0.88 0.85 0.87 0.8M
2022-09-15 0.85 0.90 0.85 0.88 1.9M
2022-09-14 0.87 0.89 0.83 0.85 6.5M
2022-09-13 0.82 0.90 0.82 0.89 10.1M
2022-09-12 0.83 0.85 0.82 0.82 0.6M
2022-09-09 0.83 0.85 0.80 0.82 7.1M
2022-09-08 0.84 0.86 0.83 0.84 0.9M
2022-09-07 0.85 0.88 0.84 0.84 1.1M
2022-09-06 0.86 0.87 0.84 0.85 0.9M
2022-09-05 0.83 0.86 0.83 0.86 2.1M
2022-09-02 0.80 0.83 0.80 0.83 2.0M
2022-09-01 0.80 0.80 0.79 0.80 0.5M
2022-08-30 0.77 0.80 0.76 0.80 1.8M
2022-08-29 0.73 0.77 0.73 0.76 1.8M
2022-08-26 0.75 0.75 0.73 0.74 1.6M
2022-08-25 0.73 0.75 0.73 0.75 0.1M
2022-08-24 0.74 0.75 0.73 0.73 1.7M
2022-08-23 0.74 0.77 0.73 0.74 1.4M
2022-08-22 0.73 0.77 0.72 0.75 0.9M
2022-08-19 0.72 0.73 0.72 0.73 0.5M
2022-08-18 0.72 0.74 0.72 0.73 0.5M
2022-08-17 0.75 0.75 0.72 0.72 0.8M
2022-08-16 0.78 0.78 0.74 0.75 2.3M
2022-08-15 0.72 0.77 0.71 0.77 5.8M
2022-08-12 0.74 0.74 0.71 0.72 3.2M
2022-08-11 0.73 0.74 0.72 0.74 1.6M
2022-08-10 0.74 0.76 0.73 0.73 1.1M
2022-08-09 0.69 0.75 0.69 0.75 1.5M
2022-08-08 0.69 0.70 0.68 0.70 3.2M
2022-08-05 0.68 0.70 0.68 0.69 0.3M
2022-08-04 0.68 0.69 0.68 0.69 0.1M
2022-08-03 0.68 0.69 0.68 0.68 2.2M
2022-08-02 0.70 0.70 0.67 0.68 0.2M
2022-08-01 0.68 0.70 0.68 0.70 0.1M
2022-07-29 0.69 0.70 0.69 0.69 0.2M
2022-07-28 0.69 0.70 0.68 0.68 3.0M
2022-07-27 0.71 0.72 0.68 0.69 0.7M
2022-07-26 0.69 0.72 0.69 0.71 2.0M
2022-07-25 0.64 0.69 0.64 0.68 2.3M
2022-07-22 0.63 0.64 0.63 0.63 0.5M
2022-07-21 0.63 0.65 0.63 0.63 0.6M
2022-07-20 0.61 0.63 0.61 0.63 3.9M
2022-07-19 0.60 0.61 0.59 0.61 11.7M
2022-07-18 0.61 0.61 0.60 0.60 8.4M
2022-07-15 0.62 0.62 0.61 0.61 4.4M
2022-07-14 0.62 0.63 0.61 0.62 11.9M
2022-07-13 0.62 0.62 0.61 0.62 5.3M
2022-07-12 0.64 0.64 0.61 0.62 4.6M
2022-07-08 0.64 0.64 0.63 0.63 0.1M
2022-07-07 0.66 0.66 0.63 0.63 0.8M
2022-07-06 0.63 0.66 0.63 0.65 10.4M
2022-07-05 0.61 0.63 0.60 0.62 6.8M
2022-07-04 0.63 0.63 0.60 0.61 6.9M
2022-07-01 0.64 0.64 0.63 0.63 3.2M
2022-06-28 0.64 0.64 0.64 0.64 0.1M
2022-06-27 0.63 0.64 0.63 0.64 0.0M
2022-06-24 0.63 0.63 0.63 0.63 0.1M
2022-06-23 0.62 0.63 0.62 0.63 0.4M
2022-06-22 0.63 0.63 0.62 0.62 0.1M
2022-06-21 0.62 0.63 0.62 0.63 0.1M
2022-06-20 0.62 0.62 0.62 0.62 0.1M
2022-06-17 0.62 0.63 0.62 0.63 0.2M
2022-06-16 0.63 0.64 0.62 0.62 0.5M
2022-06-15 0.63 0.64 0.63 0.63 0.4M
2022-06-14 0.62 0.64 0.62 0.63 1.0M
2022-06-13 0.66 0.66 0.62 0.62 1.7M
2022-06-10 0.66 0.66 0.66 0.66 0.2M
2022-06-09 0.67 0.67 0.66 0.66 1.0M
2022-06-08 0.67 0.67 0.66 0.66 1.4M
2022-06-07 0.68 0.68 0.67 0.67 2.1M
2022-06-03 0.68 0.68 0.67 0.67 1.0M
2022-06-02 0.69 0.69 0.67 0.68 1.2M
2022-06-01 0.69 0.70 0.68 0.69 5.3M
2022-05-31 0.68 0.70 0.68 0.69 6.2M
2022-05-30 0.68 0.68 0.68 0.68 0.2M
2022-05-27 0.69 0.69 0.67 0.68 0.2M
2022-05-26 0.69 0.69 0.68 0.68 0.1M
2022-05-25 0.72 0.72 0.67 0.69 2.5M
2022-05-24 0.73 0.73 0.71 0.71 0.8M
2022-05-23 0.73 0.74 0.72 0.72 1.4M
2022-05-20 0.70 0.72 0.70 0.71 0.6M
2022-05-19 0.70 0.70 0.69 0.69 0.1M
2022-05-18 0.70 0.70 0.69 0.69 0.2M
2022-05-17 0.68 0.69 0.68 0.69 0.1M
2022-05-13 0.69 0.69 0.68 0.68 0.1M
2022-05-12 0.71 0.71 0.68 0.68 0.3M
2022-05-11 0.69 0.70 0.68 0.70 0.2M
2022-05-10 0.69 0.69 0.68 0.69 0.5M
2022-05-09 0.71 0.71 0.69 0.69 0.8M
2022-05-06 0.73 0.73 0.70 0.71 0.6M
2022-05-05 0.73 0.74 0.73 0.73 0.3M
2022-04-29 0.75 0.75 0.73 0.74 0.7M
2022-04-28 0.75 0.76 0.74 0.75 1.3M
2022-04-27 0.74 0.75 0.74 0.75 0.3M
2022-04-26 0.76 0.76 0.74 0.75 0.8M
2022-04-25 0.76 0.76 0.75 0.75 1.4M
2022-04-22 0.76 0.77 0.75 0.76 0.9M
2022-04-21 0.78 0.78 0.75 0.76 0.5M
2022-04-20 0.75 0.78 0.75 0.78 1.4M
2022-04-18 0.76 0.76 0.75 0.75 0.3M
2022-04-15 0.75 0.77 0.75 0.76 0.4M
2022-04-14 0.78 0.79 0.75 0.75 1.6M
2022-04-13 0.78 0.79 0.78 0.78 2.2M
2022-04-12 0.80 0.81 0.78 0.78 2.0M
2022-04-11 0.81 0.83 0.80 0.80 2.2M
2022-04-08 0.79 0.81 0.79 0.81 1.5M
2022-04-07 0.78 0.79 0.78 0.79 4.0M
2022-04-06 0.79 0.80 0.78 0.79 2.4M
2022-04-05 0.79 0.80 0.78 0.79 3.1M
2022-04-04 0.78 0.80 0.76 0.79 2.9M
2022-04-01 0.81 0.81 0.78 0.78 1.3M
2022-03-31 0.82 0.84 0.81 0.81 3.6M
2022-03-30 0.79 0.83 0.78 0.82 5.3M
2022-03-29 0.79 0.79 0.77 0.79 0.7M
2022-03-28 0.80 0.80 0.76 0.79 1.8M
2022-03-25 0.72 0.81 0.71 0.80 5.7M
2022-03-24 0.71 0.73 0.71 0.72 0.9M
2022-03-23 0.69 0.73 0.69 0.72 3.9M
2022-03-22 0.70 0.70 0.69 0.69 0.0M
2022-03-21 0.69 0.70 0.69 0.70 0.3M
2022-03-18 0.70 0.70 0.69 0.69 0.3M
2022-03-17 0.70 0.70 0.70 0.70 2.0M
2022-03-16 0.71 0.71 0.70 0.70 0.7M
2022-03-15 0.70 0.71 0.69 0.70 2.6M
2022-03-14 0.71 0.71 0.70 0.70 2.1M
2022-03-11 0.69 0.71 0.68 0.71 1.2M
2022-03-10 0.66 0.70 0.66 0.69 1.4M
2022-03-09 0.62 0.66 0.62 0.65 4.5M
2022-03-08 0.68 0.69 0.63 0.63 14.0M
2022-03-07 0.69 0.70 0.68 0.69 2.2M
2022-03-04 0.70 0.70 0.69 0.69 0.7M
2022-03-03 0.70 0.71 0.70 0.70 0.6M
2022-03-02 0.69 0.70 0.69 0.70 0.3M
2022-03-01 0.67 0.70 0.67 0.70 0.9M
2022-02-28 0.68 0.68 0.67 0.67 0.6M
2022-02-25 0.69 0.70 0.68 0.68 1.8M
2022-02-24 0.72 0.72 0.66 0.69 4.4M
2022-02-23 0.70 0.72 0.70 0.72 2.3M
2022-02-22 0.70 0.71 0.69 0.70 2.8M
2022-02-21 0.68 0.71 0.67 0.70 6.4M
2022-02-18 0.68 0.68 0.67 0.67 0.5M
2022-02-17 0.67 0.68 0.67 0.68 2.0M
2022-02-16 0.67 0.67 0.66 0.67 0.8M
2022-02-15 0.67 0.67 0.67 0.67 3.1M
2022-02-14 0.66 0.68 0.66 0.66 0.4M
2022-02-11 0.67 0.68 0.66 0.66 0.9M
2022-02-10 0.68 0.69 0.67 0.67 0.4M
2022-02-09 0.67 0.69 0.67 0.68 0.2M
2022-02-08 0.68 0.68 0.67 0.67 0.2M
2022-02-07 0.67 0.68 0.67 0.68 0.4M
2022-02-04 0.68 0.68 0.67 0.68 0.4M
2022-02-03 0.66 0.68 0.66 0.68 0.3M
2022-01-31 0.67 0.67 0.66 0.66 0.1M
2022-01-28 0.67 0.67 0.66 0.66 0.3M
2022-01-27 0.65 0.67 0.65 0.67 2.0M
2022-01-26 0.66 0.66 0.65 0.65 0.4M
2022-01-25 0.67 0.67 0.66 0.66 2.3M
2022-01-24 0.66 0.67 0.66 0.67 6.1M
2022-01-21 0.66 0.66 0.65 0.66 4.0M
2022-01-20 0.66 0.67 0.66 0.66 8.2M
2022-01-19 0.66 0.67 0.66 0.66 0.6M
2022-01-17 0.66 0.67 0.66 0.66 4.2M
2022-01-14 0.68 0.68 0.65 0.66 5.1M
2022-01-13 0.68 0.70 0.68 0.68 4.0M
2022-01-12 0.69 0.69 0.68 0.68 1.0M
2022-01-11 0.68 0.69 0.68 0.68 1.3M
2022-01-10 0.72 0.74 0.68 0.68 6.8M
2022-01-07 0.71 0.73 0.70 0.73 3.6M
2022-01-06 0.71 0.72 0.70 0.71 2.9M
2022-01-05 0.68 0.71 0.68 0.71 5.3M
2022-01-04 0.68 0.69 0.67 0.68 2.7M
2022-01-03 0.69 0.70 0.68 0.68 2.1M