5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
-9.18%
SAGTEC GLOBAL Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.88 | $1.88 (-0.09%) | $1.96 | $1.80 | 27.04 K | $23.57 M |
| 01/29/2026 | $1.92 | $1.97 (2.6%) | $2.11 | $1.86 | 243.30 K | $24.72 M |
| 01/28/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.84 | 71.75 K | $23.97 M |
| 01/27/2026 | $1.99 | $1.92 (-3.52%) | $2.00 | $1.83 | 34.53 K | $24.10 M |
| 01/26/2026 | $1.98 | $1.99 (0.51%) | $2.02 | $1.92 | 63.30 K | $24.97 M |
| 01/23/2026 | $1.92 | $1.97 (2.6%) | $2.03 | $1.92 | 16.20 K | $24.72 M |
| 01/22/2026 | $1.94 | $1.97 (1.55%) | $1.99 | $1.94 | 14.50 K | $24.72 M |
| 01/21/2026 | $1.88 | $1.90 (1.06%) | $1.95 | $1.84 | 23.00 K | $23.85 M |
| 01/20/2026 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.81 | 75.42 K | $23.85 M |
| 01/16/2026 | $2.01 | $1.99 (-1%) | $2.01 | $1.92 | 16.10 K | $24.97 M |
| 01/15/2026 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.92 | 5.25 K | $24.85 M |
| 01/14/2026 | $1.94 | $2.00 (3.09%) | $2.02 | $1.86 | 34.22 K | $25.10 M |
| 01/13/2026 | $1.83 | $1.84 (0.55%) | $1.84 | $1.77 | 25.90 K | $23.09 M |
| 01/12/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.81 | 21.50 K | $22.72 M |
| 01/09/2026 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.88 | 7.40 K | $23.59 M |
| 01/08/2026 | $1.96 | $1.90 (-3.06%) | $1.97 | $1.89 | 13.44 K | $23.85 M |
| 01/07/2026 | $1.94 | $1.92 (-1.03%) | $2.03 | $1.90 | 6.20 K | $24.10 M |
| 01/06/2026 | $1.92 | $1.94 (1.04%) | $1.94 | $1.89 | 17.10 K | $24.35 M |
| 01/05/2026 | $1.94 | $1.92 (-1.03%) | $2.17 | $1.90 | 45.40 K | $24.10 M |
| 01/02/2026 | $2.07 | $1.94 (-6.28%) | $2.16 | $1.90 | 26.84 K | $24.35 M |
| 12/31/2025 | $2.09 | $2.07 (-0.96%) | $2.18 | $1.99 | 47.44 K | $25.98 M |
| 12/30/2025 | $2.04 | $2.08 (1.96%) | $2.26 | $2.00 | 30.10 K | $26.10 M |
| 12/29/2025 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.01 | 4.70 K | $25.73 M |
| 12/26/2025 | $2.00 | $2.01 (0.5%) | $2.05 | $2.00 | 4.34 K | $25.23 M |
| 12/24/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.01 | 1.83 K | $25.35 M |
| 12/23/2025 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.97 | 5.10 K | $24.72 M |
| 12/22/2025 | $2.04 | $2.05 (0.49%) | $2.08 | $2.00 | 9.31 K | $25.73 M |
| 12/19/2025 | $2.03 | $2.08 (2.46%) | $2.13 | $1.98 | 26.10 K | $26.10 M |
| 12/18/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.95 | 11.75 K | $24.72 M |
| 12/17/2025 | $1.98 | $1.91 (-3.54%) | $2.12 | $1.90 | 29.00 K | $23.97 M |
| 12/16/2025 | $2.06 | $2.03 (-1.46%) | $2.06 | $1.96 | 6.00 K | $25.48 M |
| 12/15/2025 | $2.01 | $1.93 (-3.98%) | $2.02 | $1.91 | 31.65 K | $24.22 M |
| 12/12/2025 | $2.20 | $2.01 (-8.64%) | $2.20 | $2.00 | 41.73 K | $25.23 M |
| 12/11/2025 | $2.15 | $2.21 (2.79%) | $2.30 | $2.02 | 30.25 K | $27.74 M |
| 12/10/2025 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.04 | 14.43 K | $26.48 M |
| 12/09/2025 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.06 | 20.80 K | $26.61 M |
| 12/08/2025 | $2.35 | $2.19 (-6.81%) | $2.36 | $2.10 | 35.03 K | $27.48 M |
| 12/05/2025 | $2.37 | $2.38 (0.42%) | $2.40 | $2.35 | 22.24 K | $29.87 M |
| 12/04/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.30 | 34.10 K | $29.87 M |
| 12/03/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.35 | 16.61 K | $30.12 M |
| 12/02/2025 | $2.33 | $2.35 (0.86%) | $2.61 | $2.05 | 83.60 K | $29.49 M |
| 12/01/2025 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.31 | 64.04 K | $29.99 M |
| 11/28/2025 | $2.45 | $2.58 (5.31%) | $2.58 | $2.42 | 93.40 K | $32.38 M |
| 11/26/2025 | $2.30 | $2.36 (2.61%) | $2.54 | $2.30 | 158.30 K | $29.62 M |
| 11/25/2025 | $2.41 | $2.30 (-4.56%) | $2.50 | $2.10 | 144.50 K | $28.86 M |
| 11/24/2025 | $2.03 | $2.25 (10.84%) | $2.26 | $1.99 | 89.04 K | $28.24 M |
| 11/21/2025 | $1.82 | $1.94 (6.59%) | $1.98 | $1.82 | 35.70 K | $24.35 M |
| 11/20/2025 | $2.00 | $1.85 (-7.5%) | $2.01 | $1.85 | 41.22 K | $23.22 M |
| 11/19/2025 | $1.96 | $2.00 (2.04%) | $2.03 | $1.94 | 22.11 K | $25.10 M |
| 11/18/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.88 | 19.56 K | $24.35 M |
| 11/17/2025 | $1.93 | $1.88 (-2.59%) | $1.97 | $1.86 | 39.60 K | $23.59 M |
| 11/14/2025 | $1.89 | $1.99 (5.29%) | $2.04 | $1.89 | 15.40 K | $24.97 M |
| 11/13/2025 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.91 | 27.20 K | $24.22 M |
| 11/12/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.82 | 85.10 K | $24.72 M |
| 11/11/2025 | $2.06 | $2.00 (-2.91%) | $2.14 | $1.93 | 96.61 K | $25.10 M |
| 11/10/2025 | $2.23 | $2.14 (-4.04%) | $2.29 | $2.08 | 49.35 K | $26.86 M |
| 11/07/2025 | $2.41 | $2.22 (-7.88%) | $2.44 | $2.18 | 108.10 K | $27.86 M |
| 11/06/2025 | $2.27 | $2.41 (6.17%) | $2.70 | $2.26 | 247.13 K | $30.25 M |
| 11/05/2025 | $2.21 | $2.30 (4.07%) | $2.46 | $2.15 | 341.40 K | $28.86 M |
| 11/04/2025 | $2.05 | $2.28 (11.22%) | $2.70 | $1.96 | 22.07 M | $28.61 M |
| 11/03/2025 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.88 | 5.92 K | $23.72 M |
| 10/31/2025 | $1.94 | $1.94 (0%) | $1.94 | $1.88 | 23.62 K | $24.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
