SAGTEC GLOBAL LIMITED - Ordinary shares (SAGT)
2.2100
-0.0800 (-3.49%)
NASDAQ · Last Trade: Jul 23rd, 7:45 PM EDT
Historical Prices For SAGTEC GLOBAL LIMITED - Ordinary shares (SAGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 2.25 | 2.40 | 2.15 | 2.21 | 213,696 | 2.21 |
| 7/22/2025 | 2.12 | 2.30 | 1.95 | 2.29 | 306,209 | 2.29 |
| 7/21/2025 | 2.43 | 2.48 | 2.06 | 2.12 | 939,427 | 2.12 |
| 7/18/2025 | 2.14 | 2.25 | 2.01 | 2.21 | 226,656 | 2.21 |
| 7/17/2025 | 2.00 | 2.17 | 2.00 | 2.14 | 83,371 | 2.14 |
| 7/16/2025 | 2.15 | 2.15 | 1.93 | 2.02 | 254,254 | 2.02 |
| 7/15/2025 | 2.10 | 2.31 | 2.09 | 2.29 | 1,357,596 | 2.29 |
| 7/14/2025 | 1.80 | 2.25 | 1.80 | 2.09 | 233,991 | 2.09 |
| 7/11/2025 | 1.70 | 1.79 | 1.63 | 1.77 | 60,942 | 1.77 |
| 7/10/2025 | 1.68 | 1.69 | 1.61 | 1.66 | 55,949 | 1.66 |
| 7/09/2025 | 1.91 | 1.91 | 1.50 | 1.67 | 166,739 | 1.67 |
| 7/08/2025 | 1.91 | 1.93 | 1.80 | 1.86 | 79,968 | 1.86 |
| 7/07/2025 | 2.03 | 2.19 | 1.80 | 1.89 | 127,513 | 1.89 |
| 7/03/2025 | 2.19 | 2.19 | 2.05 | 2.06 | 42,541 | 2.06 |
| 7/02/2025 | 2.19 | 2.20 | 2.04 | 2.11 | 68,970 | 2.11 |
| 7/01/2025 | 2.25 | 2.34 | 2.05 | 2.12 | 174,621 | 2.12 |
| 6/30/2025 | 2.20 | 2.29 | 2.12 | 2.24 | 54,280 | 2.24 |
| 6/27/2025 | 2.18 | 2.18 | 2.00 | 2.11 | 61,524 | 2.11 |
| 6/26/2025 | 2.15 | 2.22 | 2.09 | 2.11 | 50,944 | 2.11 |
| 6/25/2025 | 2.28 | 2.47 | 2.15 | 2.17 | 71,259 | 2.17 |
| 6/24/2025 | 2.21 | 2.45 | 2.07 | 2.25 | 151,151 | 2.25 |
| 6/23/2025 | 2.39 | 2.57 | 2.10 | 2.12 | 218,408 | 2.12 |
| 6/20/2025 | 2.67 | 2.79 | 2.36 | 2.43 | 221,541 | 2.43 |
| 6/18/2025 | 2.58 | 2.69 | 2.32 | 2.69 | 107,610 | 2.69 |
| 6/17/2025 | 2.21 | 2.58 | 2.21 | 2.54 | 158,216 | 2.54 |
| 6/16/2025 | 2.46 | 2.46 | 2.21 | 2.21 | 62,314 | 2.21 |
| 6/13/2025 | 2.55 | 2.75 | 2.35 | 2.49 | 235,478 | 2.49 |
| 6/12/2025 | 2.60 | 2.78 | 2.35 | 2.58 | 515,463 | 2.58 |
| 6/11/2025 | 2.22 | 2.55 | 2.11 | 2.47 | 247,950 | 2.47 |
| 6/10/2025 | 2.30 | 2.30 | 2.11 | 2.14 | 117,425 | 2.14 |
| 6/09/2025 | 2.23 | 2.32 | 2.12 | 2.26 | 139,583 | 2.26 |
| 6/06/2025 | 2.29 | 2.44 | 1.93 | 2.08 | 1,041,600 | 2.08 |
| 6/05/2025 | 2.53 | 2.60 | 2.35 | 2.35 | 27,776 | 2.35 |
| 6/04/2025 | 2.50 | 2.60 | 2.43 | 2.59 | 27,948 | 2.59 |
| 6/03/2025 | 2.77 | 2.77 | 2.33 | 2.52 | 209,067 | 2.52 |
| 6/02/2025 | 2.95 | 3.08 | 2.85 | 2.90 | 44,242 | 2.90 |
| 5/30/2025 | 3.00 | 3.12 | 2.80 | 2.96 | 63,566 | 2.96 |
| 5/29/2025 | 2.77 | 3.33 | 2.75 | 2.99 | 1,195,652 | 2.99 |
| 5/28/2025 | 3.44 | 3.44 | 3.05 | 3.09 | 9,518 | 3.09 |
| 5/27/2025 | 3.46 | 3.52 | 3.13 | 3.13 | 26,009 | 3.13 |
| 5/23/2025 | 3.40 | 3.56 | 3.15 | 3.42 | 27,625 | 3.42 |
| 5/22/2025 | 3.35 | 3.40 | 3.19 | 3.23 | 44,239 | 3.23 |
| 5/21/2025 | 3.35 | 3.69 | 3.27 | 3.38 | 10,017 | 3.38 |
| 5/20/2025 | 3.91 | 3.99 | 3.07 | 3.26 | 69,544 | 3.26 |
| 5/19/2025 | 4.04 | 4.09 | 3.79 | 3.87 | 49,711 | 3.87 |
| 5/16/2025 | 3.98 | 4.28 | 3.89 | 3.98 | 61,978 | 3.98 |
| 5/15/2025 | 4.25 | 4.33 | 3.87 | 3.87 | 54,155 | 3.87 |
| 5/14/2025 | 4.32 | 4.45 | 3.98 | 4.10 | 121,512 | 4.10 |
| 5/13/2025 | 4.44 | 4.50 | 3.72 | 3.94 | 68,024 | 3.94 |
| 5/12/2025 | 4.62 | 4.86 | 4.26 | 4.30 | 93,338 | 4.30 |
| 5/09/2025 | 3.91 | 4.52 | 3.90 | 4.45 | 60,529 | 4.45 |
| 5/08/2025 | 5.31 | 5.54 | 3.50 | 3.94 | 157,140 | 3.94 |
| 5/07/2025 | 5.21 | 5.90 | 5.15 | 5.36 | 106,708 | 5.36 |
| 5/06/2025 | 5.76 | 6.24 | 5.23 | 5.37 | 175,347 | 5.37 |
| 5/05/2025 | 5.60 | 5.95 | 5.05 | 5.58 | 66,591 | 5.58 |
| 5/02/2025 | 4.76 | 6.04 | 4.70 | 5.77 | 123,589 | 5.77 |
| 5/01/2025 | 3.99 | 5.09 | 3.80 | 5.00 | 153,787 | 5.00 |
| 4/30/2025 | 4.22 | 4.74 | 3.10 | 4.15 | 1,610,429 | 4.15 |
| 4/29/2025 | 3.72 | 5.48 | 3.72 | 4.07 | 486,907 | 4.07 |
| 4/28/2025 | 3.60 | 4.12 | 3.36 | 3.84 | 187,672 | 3.84 |
| 4/25/2025 | 3.14 | 3.75 | 3.14 | 3.70 | 38,493 | 3.70 |
| 4/24/2025 | 2.56 | 3.54 | 2.47 | 3.42 | 95,199 | 3.42 |