KLSE:SAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	148,100
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	-	139,600
Dec 3, 2025	0.79	0.80	0.79	0.79	0.79	-	226,500
Dec 2, 2025	0.78	0.80	0.78	0.79	0.79	1.29%	496,300
Dec 1, 2025	0.77	0.79	0.77	0.78	0.78	1.31%	300,100
Nov 28, 2025	0.80	0.80	0.75	0.77	0.77	-4.38%	1,348,500
Nov 27, 2025	0.80	0.81	0.80	0.80	0.80	-	108,500
Nov 26, 2025	0.81	0.81	0.80	0.80	0.80	-	148,700
Nov 25, 2025	0.80	0.82	0.80	0.80	0.80	-	396,200
Nov 24, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	36,700
Nov 21, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	23,800
Nov 20, 2025	0.81	0.81	0.80	0.80	0.80	-	447,100
Nov 19, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	99,500
Nov 18, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	225,400
Nov 17, 2025	0.82	0.83	0.81	0.81	0.81	-2.42%	1,381,900
Nov 14, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	546,500
Nov 13, 2025	0.82	0.83	0.82	0.82	0.82	-1.80%	206,300
Nov 12, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	274,800
Nov 11, 2025	0.84	0.86	0.83	0.83	0.83	-4.07%	723,000
Nov 10, 2025	0.84	0.87	0.83	0.86	0.84	2.99%	831,500
Nov 7, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	722,700
Nov 6, 2025	0.83	0.84	0.83	0.83	0.81	0.61%	363,500
Nov 5, 2025	0.84	0.84	0.82	0.83	0.81	-1.79%	561,900
Nov 4, 2025	0.84	0.84	0.83	0.84	0.82	-	619,900
Nov 3, 2025	0.86	0.86	0.80	0.84	0.82	-2.33%	1,997,900
Oct 31, 2025	0.87	0.87	0.86	0.86	0.84	-0.58%	599,800
Oct 30, 2025	0.87	0.88	0.87	0.87	0.84	-	1,427,400
Oct 29, 2025	0.87	0.88	0.86	0.87	0.84	-	530,600
Oct 28, 2025	0.88	0.88	0.87	0.87	0.84	-1.70%	1,037,200
Oct 27, 2025	0.90	0.90	0.88	0.88	0.86	-2.22%	793,700
Oct 24, 2025	0.90	0.90	0.89	0.90	0.88	0.56%	771,500
Oct 23, 2025	0.89	0.90	0.89	0.90	0.87	0.56%	1,294,500
Oct 22, 2025	0.88	0.90	0.87	0.89	0.87	2.30%	3,366,300
Oct 21, 2025	0.86	0.88	0.86	0.87	0.85	1.16%	1,141,700
Oct 17, 2025	0.87	0.88	0.86	0.86	0.84	-	2,064,500
Oct 16, 2025	0.88	0.90	0.86	0.86	0.84	-2.27%	4,476,000
Oct 15, 2025	0.86	0.89	0.86	0.88	0.86	2.33%	4,331,400
Oct 14, 2025	0.87	0.87	0.86	0.86	0.84	-0.58%	805,900
Oct 13, 2025	0.86	0.87	0.86	0.87	0.84	-	2,674,100
Oct 10, 2025	0.86	0.87	0.86	0.87	0.84	1.17%	4,188,900
Oct 9, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	2,858,900
Oct 8, 2025	0.85	0.85	0.85	0.85	0.83	1.19%	1,564,600
Oct 7, 2025	0.86	0.87	0.84	0.84	0.82	-2.33%	3,025,500
Oct 6, 2025	0.86	0.87	0.85	0.86	0.84	0.58%	3,169,000
Oct 3, 2025	0.86	0.86	0.85	0.86	0.84	-	1,685,400
Oct 2, 2025	0.86	0.86	0.85	0.86	0.84	0.59%	4,134,000
Oct 1, 2025	0.85	0.86	0.85	0.85	0.83	0.59%	1,839,900
Sep 30, 2025	0.85	0.86	0.85	0.85	0.83	-	797,400
Sep 29, 2025	0.85	0.86	0.85	0.85	0.83	0.60%	3,049,200
Sep 26, 2025	0.83	0.85	0.83	0.84	0.82	1.20%	2,981,400