Skip to main content
SAGT logo

Sagtec Global Limited

SAGTNASDAQTechnologySoftware - Application

$0.42Today:- (-)1Y −76.99%

As of Oct 16, 2026 close

Market cap
$8.63M
P/E (TTM)
4.97
Forward P/E
5.16
Dividend yield
-
52-week range
$0.38$3.39
Volume (live)
-
Avg. volume (3M)
304.02K

Sagtec Global (SAGT) Historical Stock Prices

Analyze Sagtec Global (SAGT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sagtec Global (SAGT) Interactive Price Chart

Interactive historical price chart showing Sagtec Global stock price movements and trends across multiple time periods.

Loading chart...

SAGT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SAGT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.470.500.390.420.42788.10K
Oct 15, 20260.440.490.410.430.43758.80K
Oct 14, 20260.430.460.390.420.42546.00K
Oct 13, 20260.480.490.380.430.43228.90K
Oct 12, 20260.500.520.480.490.4993.30K
Oct 9, 20260.540.570.410.510.51195.40K
Oct 8, 20260.540.560.530.540.5454.80K
Oct 7, 20260.560.580.530.560.56101.50K
Oct 6, 20260.600.610.560.570.5794.50K
Oct 5, 20260.570.580.560.570.5771.50K
Oct 2, 20260.560.590.560.570.57185.60K
Oct 1, 20260.580.600.560.600.6050.00K
Sep 30, 20260.610.610.560.570.57109.80K
Sep 29, 20260.610.630.580.610.6175.70K
Sep 28, 20260.610.630.600.620.62102.40K
Sep 25, 20260.620.630.600.610.61112.30K
Sep 24, 20260.600.620.600.620.6260.40K
Sep 23, 20260.650.650.600.610.6184.40K
Sep 22, 20260.670.680.620.640.64163.30K
Sep 21, 20260.590.650.590.650.65188.80K
Sep 18, 20260.560.610.520.590.593.68M
Sep 17, 20260.600.610.580.580.58203.40K
Sep 16, 20260.620.670.580.600.60159.00K
Sep 15, 20260.610.630.610.630.63108.40K
Sep 14, 20260.580.610.570.600.60231.17K
Sep 11, 20260.560.570.540.550.55131.45K
Sep 10, 20260.600.610.560.570.57134.74K
Sep 9, 20260.600.620.580.610.61168.83K
Sep 8, 20260.620.620.600.610.6193.93K
Sep 4, 20260.630.640.600.610.61141.43K
Sep 3, 20260.640.640.600.620.62174.91K
Sep 2, 20260.630.660.630.630.6346.64K
Sep 1, 20260.680.680.640.640.64106.06K
Aug 31, 20260.670.690.650.690.69288.90K
Aug 28, 20260.670.690.660.660.66125.91K
Aug 27, 20260.660.700.650.670.67155.51K
Aug 26, 20260.630.660.610.650.65185.26K
Aug 25, 20260.630.650.620.630.63174.92K
Aug 24, 20260.630.650.620.620.62128.03K
Aug 21, 20260.650.670.640.650.65174.19K
Aug 20, 20260.650.660.600.630.63382.89K
Aug 19, 20260.700.730.650.680.68867.30K
Aug 18, 20260.670.900.660.780.7818.54M
Aug 17, 20260.710.710.640.650.65455.45K
Aug 14, 20260.690.740.680.700.70287.03K
Aug 13, 20260.690.720.690.690.69210.81K
Aug 12, 20260.700.720.690.690.69168.07K
Aug 11, 20260.720.730.620.700.70527.86K
Aug 10, 20260.740.790.720.730.73419.04K
Aug 7, 20260.880.880.740.750.754.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.