NASDAQ : SAGT
Sagtec Global Limited — Price history
Technology · Software - Application · Malaysia
Last price 0.705 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sagtec Global Limited (SAGT) closed at 0.744 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7016 | 0.744 | 0.7 | 0.744 | 237,680 | +5.53% |
| 2026-10-30 | 0.6852 | 0.72 | 0.6026 | 0.705 | 222,914 | -0.20% |
| 2026-10-29 | 0.721 | 0.7328 | 0.69 | 0.7064 | 111,856 | -5.66% |
| 2026-10-28 | 0.7342 | 0.7489 | 0.71 | 0.7488 | 81,094 | +1.05% |
| 2026-10-27 | 0.741 | 0.7429 | 0.705 | 0.741 | 207,890 | +1.51% |
| 2026-10-26 | 0.6652 | 0.7748 | 0.655 | 0.73 | 473,457 | +13.28% |
| 2026-10-23 | 0.741 | 0.77 | 0.6122 | 0.6444 | 1,322,136 | -4.25% |
| 2026-10-22 | 0.59 | 0.7992 | 0.5707 | 0.673 | 20,455,243 | +18.90% |
| 2026-10-21 | 0.535 | 0.5723 | 0.505 | 0.566 | 381,642 | +13.93% |
| 2026-10-20 | 0.411 | 0.5195 | 0.411 | 0.4968 | 425,803 | +18.29% |
| 2026-10-19 | 0.41 | 0.4329 | 0.41 | 0.42 | 120,277 | +0.41% |
| 2026-10-16 | 0.469 | 0.496 | 0.385 | 0.4183 | 788,374 | -2.27% |
| 2026-10-15 | 0.437 | 0.4939 | 0.41 | 0.428 | 761,818 | +0.71% |
| 2026-10-14 | 0.428 | 0.4625 | 0.385 | 0.425 | 545,955 | -0.89% |
| 2026-10-13 | 0.485 | 0.4903 | 0.3801 | 0.4288 | 229,153 | -12.49% |
| 2026-10-12 | 0.5006 | 0.5199 | 0.4806 | 0.49 | 93,751 | -3.45% |
| 2026-10-09 | 0.54 | 0.5698 | 0.4149 | 0.5075 | 195,771 | -6.57% |
| 2026-10-08 | 0.5422 | 0.5546 | 0.5301 | 0.5432 | 60,748 | -2.83% |
| 2026-10-07 | 0.5552 | 0.5797 | 0.53 | 0.559 | 101,684 | -2.27% |
| 2026-10-06 | 0.6 | 0.6091 | 0.5601 | 0.572 | 96,150 | -0.12% |
| 2026-10-05 | 0.5722 | 0.5849 | 0.562 | 0.5727 | 72,482 | -0.09% |
| 2026-10-02 | 0.5605 | 0.595 | 0.5581 | 0.5732 | 187,059 | -4.34% |
| 2026-10-01 | 0.5777 | 0.6 | 0.56 | 0.5992 | 49,980 | +4.50% |
| 2026-09-30 | 0.609 | 0.609 | 0.5601 | 0.5734 | 113,054 | -6.46% |
| 2026-09-29 | 0.6101 | 0.6336 | 0.5846 | 0.613 | 76,748 | -1.11% |
| 2026-09-28 | 0.6113 | 0.6314 | 0.6028 | 0.6199 | 107,888 | +1.61% |
| 2026-09-25 | 0.621 | 0.6296 | 0.6027 | 0.6101 | 117,328 | -1.76% |
| 2026-09-24 | 0.6028 | 0.6213 | 0.6028 | 0.621 | 60,545 | +1.64% |
| 2026-09-23 | 0.645 | 0.65 | 0.6027 | 0.611 | 84,896 | -4.32% |
| 2026-09-22 | 0.6685 | 0.6794 | 0.6217 | 0.6386 | 165,646 | -1.36% |
| 2026-09-21 | 0.586 | 0.6474 | 0.586 | 0.6474 | 188,815 | +10.14% |
| 2026-09-18 | 0.5645 | 0.6096 | 0.5214 | 0.5878 | 3,682,854 | +1.00% |
| 2026-09-17 | 0.6001 | 0.6124 | 0.58 | 0.582 | 203,403 | -2.76% |
| 2026-09-16 | 0.624 | 0.6682 | 0.5849 | 0.5985 | 163,443 | -4.98% |
| 2026-09-15 | 0.6114 | 0.63 | 0.6071 | 0.6299 | 108,474 | +4.93% |
| 2026-09-14 | 0.58 | 0.6115 | 0.57 | 0.6003 | 231,166 | +8.95% |
| 2026-09-11 | 0.5598 | 0.573 | 0.5405 | 0.551 | 131,448 | -3.69% |
| 2026-09-10 | 0.6005 | 0.6126 | 0.5628 | 0.5721 | 134,743 | -6.67% |
| 2026-09-09 | 0.5953 | 0.62 | 0.58 | 0.613 | 168,833 | +0.41% |
| 2026-09-08 | 0.6199 | 0.6199 | 0.5958 | 0.6105 | 93,931 | +0.25% |
| 2026-09-04 | 0.625 | 0.6394 | 0.605 | 0.609 | 141,434 | -1.23% |
| 2026-09-03 | 0.6434 | 0.6434 | 0.6 | 0.6166 | 174,905 | -2.56% |
| 2026-09-02 | 0.6305 | 0.6634 | 0.6305 | 0.6328 | 46,636 | -1.48% |
| 2026-09-01 | 0.677 | 0.68 | 0.6423 | 0.6423 | 106,061 | -7.36% |
| 2026-08-31 | 0.674 | 0.6933 | 0.65 | 0.6933 | 288,896 | +4.87% |
| 2026-08-28 | 0.665 | 0.6852 | 0.6562 | 0.6611 | 125,910 | -0.78% |
| 2026-08-27 | 0.6601 | 0.6992 | 0.65 | 0.6663 | 155,513 | +3.14% |
| 2026-08-26 | 0.6262 | 0.6583 | 0.611 | 0.646 | 185,259 | +2.70% |
| 2026-08-25 | 0.628 | 0.65 | 0.6215 | 0.629 | 174,916 | +0.96% |
| 2026-08-24 | 0.6295 | 0.6499 | 0.62 | 0.623 | 128,035 | -4.61% |
| 2026-08-21 | 0.6518 | 0.67 | 0.64 | 0.6531 | 174,186 | +3.85% |
| 2026-08-20 | 0.651 | 0.659 | 0.6012 | 0.6289 | 382,887 | -7.38% |
| 2026-08-19 | 0.705 | 0.73 | 0.65 | 0.679 | 867,303 | -13.06% |
| 2026-08-18 | 0.6686 | 0.9 | 0.6552 | 0.781 | 18,541,500 | +20.41% |
| 2026-08-17 | 0.7089 | 0.715 | 0.64 | 0.6486 | 455,448 | -7.21% |
| 2026-08-14 | 0.69 | 0.7358 | 0.681 | 0.699 | 287,031 | +1.72% |
| 2026-08-13 | 0.69 | 0.7165 | 0.685 | 0.6872 | 210,806 | -1.07% |
| 2026-08-12 | 0.7009 | 0.722 | 0.6886 | 0.6946 | 168,071 | -0.63% |
| 2026-08-11 | 0.725 | 0.7317 | 0.62 | 0.699 | 527,863 | -3.63% |
| 2026-08-10 | 0.745 | 0.79 | 0.7211 | 0.7253 | 419,037 | -3.29% |
| 2026-08-07 | 0.88 | 0.88 | 0.7446 | 0.75 | 4,285,567 | +4.02% |
| 2026-08-06 | 0.7591 | 0.7749 | 0.7 | 0.721 | 1,179,287 | -7.87% |
| 2026-08-05 | 0.87 | 0.87 | 0.7607 | 0.7826 | 224,492 | -8.29% |
| 2026-08-04 | 0.8639 | 0.92 | 0.7901 | 0.8533 | 468,926 | +0.38% |
| 2026-08-03 | 0.7849 | 0.88 | 0.7849 | 0.8501 | 152,116 | +10.40% |
| 2026-07-31 | 0.82 | 0.8699 | 0.7602 | 0.77 | 117,027 | -10.68% |
| 2026-07-30 | 0.796 | 0.87 | 0.76 | 0.8621 | 691,442 | +14.95% |
| 2026-07-29 | 0.7546 | 0.783 | 0.75 | 0.75 | 35,683 | -0.64% |
| 2026-07-28 | 0.763 | 0.7999 | 0.7404 | 0.7549 | 77,297 | -4.44% |
| 2026-07-27 | 0.8 | 0.8388 | 0.74 | 0.7899 | 82,132 | +2.38% |
| 2026-07-24 | 0.805 | 0.805 | 0.7649 | 0.7715 | 112,064 | -3.55% |
| 2026-07-23 | 0.882 | 0.891 | 0.789 | 0.7999 | 196,559 | -7.10% |
| 2026-07-22 | 0.8869 | 0.9 | 0.85 | 0.861 | 78,452 | -2.71% |
| 2026-07-21 | 0.91 | 0.975 | 0.88 | 0.885 | 141,874 | +1.05% |
| 2026-07-20 | 0.9 | 0.9082 | 0.8652 | 0.8758 | 97,081 | -0.62% |
| 2026-07-17 | 0.88 | 0.9 | 0.86 | 0.8813 | 94,879 | -0.99% |
| 2026-07-16 | 0.9 | 0.9289 | 0.89 | 0.8901 | 46,915 | -0.70% |
| 2026-07-15 | 0.8827 | 0.9299 | 0.8827 | 0.8964 | 48,189 | +1.56% |
| 2026-07-14 | 0.909 | 0.9144 | 0.8701 | 0.8826 | 109,916 | -0.44% |
| 2026-07-13 | 0.93 | 0.93 | 0.8601 | 0.8865 | 181,496 | -4.79% |
| 2026-07-10 | 0.93 | 0.9566 | 0.93 | 0.9311 | 78,412 | -2.35% |
| 2026-07-09 | 0.9204 | 1 | 0.92 | 0.9535 | 127,378 | +3.39% |
| 2026-07-08 | 0.93 | 0.9599 | 0.904 | 0.9222 | 223,252 | -3.51% |
| 2026-07-07 | 0.9814 | 0.99 | 0.9457 | 0.9557 | 218,606 | -5.38% |
| 2026-07-06 | 1.04 | 1.05 | 0.97 | 1.01 | 417,873 | +1.00% |
| 2026-07-02 | 1.1 | 1.15 | 1 | 1 | 450,525 | -12.28% |
| 2026-07-01 | 1.18 | 1.23 | 1.1 | 1.14 | 326,450 | -8.80% |
| 2026-06-30 | 1.19 | 1.26 | 1.19 | 1.25 | 363,480 | +0.81% |
| 2026-06-29 | 1.3 | 1.36 | 1.19 | 1.24 | 3,542,324 | +18.10% |
| 2026-06-26 | 1.38 | 1.46 | 1.05 | 1.05 | 1,001,079 | -27.08% |
| 2026-06-25 | 1.46 | 1.58 | 1.32 | 1.44 | 17,750,736 | +19.01% |
| 2026-06-24 | 1.28 | 1.49 | 1.21 | 1.21 | 955,214 | -6.92% |
| 2026-06-23 | 1.16 | 1.39 | 1.16 | 1.3 | 1,634,522 | -0.76% |
| 2026-06-22 | 1.6 | 1.61 | 1.24 | 1.31 | 41,267,945 | +32.32% |
| 2026-06-18 | 1.08 | 1.09 | 0.975 | 0.99 | 25,957,186 | -4.81% |
| 2026-06-17 | 1.047 | 1.08 | 1.04 | 1.04 | 19,572 | +0.00% |
| 2026-06-16 | 1.03 | 1.07 | 1.01 | 1.04 | 61,981 | +0.00% |
| 2026-06-15 | 1 | 1.04 | 1 | 1.04 | 28,281 | +6.64% |
| 2026-06-12 | 1.06 | 1.074 | 0.95 | 0.9752 | 81,013 | -10.53% |
| 2026-06-11 | 1.11 | 1.11 | 1.03 | 1.09 | 101,582 | -2.68% |
| 2026-06-10 | 1.03 | 1.12 | 1 | 1.12 | 177,822 | +9.80% |
| 2026-06-09 | 1.003 | 1.02 | 0.97 | 1.02 | 67,485 | -0.97% |
| 2026-06-08 | 0.9766 | 1.05 | 0.96 | 1.03 | 72,472 | +8.65% |
| 2026-06-05 | 0.9193 | 0.948 | 0.9009 | 0.948 | 142,146 | -0.13% |
| 2026-06-04 | 0.9513 | 1 | 0.9238 | 0.9492 | 51,136 | -1.84% |
| 2026-06-03 | 0.95 | 0.9744 | 0.9 | 0.967 | 59,410 | +0.77% |
| 2026-06-02 | 1 | 1.01 | 0.9595 | 0.9596 | 103,221 | -6.83% |
| 2026-06-01 | 1.05 | 1.108 | 1 | 1.03 | 176,075 | -8.04% |
| 2026-05-29 | 1.05 | 1.12 | 1.03 | 1.12 | 610,958 | +3.70% |
| 2026-05-28 | 1.11 | 1.11 | 1.04 | 1.08 | 127,708 | +0.93% |
| 2026-05-27 | 1.01 | 1.07 | 1 | 1.07 | 305,471 | +5.94% |
| 2026-05-26 | 1.03 | 1.07 | 0.96 | 1.01 | 149,255 | -3.81% |
| 2026-05-22 | 0.96 | 1.05 | 0.96 | 1.05 | 110,507 | +7.69% |
| 2026-05-21 | 0.8725 | 0.98 | 0.8725 | 0.975 | 152,345 | +9.13% |
| 2026-05-20 | 0.9306 | 1.03 | 0.88 | 0.8934 | 267,714 | -13.26% |
| 2026-05-19 | 0.74 | 1.11 | 0.7201 | 1.03 | 7,242,999 | +17.71% |
| 2026-05-18 | 0.9532 | 1.03 | 0.8567 | 0.875 | 252,809 | -6.36% |
| 2026-05-15 | 1.1 | 1.14 | 0.8715 | 0.9344 | 390,214 | -15.05% |
| 2026-05-14 | 1.2 | 1.25 | 1.1 | 1.1 | 196,982 | -9.84% |
| 2026-05-13 | 1.25 | 1.25 | 1.22 | 1.22 | 78,792 | +1.67% |