Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,398.003,398.003,303.003,350.003,350.006,808
2026-10-153,450.003,450.003,400.003,400.003,400.0041,787
2026-10-143,450.003,450.003,420.003,420.003,420.001,354
2026-10-133,495.003,500.003,420.003,450.003,450.0016,771
2026-10-123,400.003,464.003,320.003,420.003,420.0030,141
2026-10-093,311.003,400.003,311.003,399.003,399.0011,932
2026-10-083,445.003,445.003,353.003,353.003,353.00306
2026-10-073,384.003,384.003,310.003,320.003,320.0020,833
2026-10-063,350.003,489.003,349.003,350.003,350.00294,642
2026-10-053,282.003,350.003,250.003,325.003,325.0066,603
2026-10-023,250.003,343.003,250.003,250.003,250.007,100
2026-10-013,449.003,449.003,241.003,250.003,250.0041,985
2026-09-303,250.003,342.003,230.003,240.003,240.0026,244
2026-09-293,197.003,201.003,077.003,201.003,201.0050,737
2026-09-283,180.003,199.003,078.003,150.003,150.0023,342
2026-09-253,199.003,199.003,101.003,135.003,135.004,232
2026-09-233,110.003,200.003,102.003,199.003,199.0028,727
2026-09-223,101.003,101.003,101.003,101.003,101.00269
2026-09-212,856.003,194.002,856.003,175.003,175.0012,749
2026-09-183,197.003,199.003,110.003,189.003,189.002,823
2026-09-173,051.003,100.003,051.003,100.003,100.0041
2026-09-163,200.003,200.003,190.003,190.003,190.002,575
2026-09-153,149.003,199.003,066.003,070.003,070.002,877
2026-09-143,001.003,150.003,000.003,150.003,150.0033,399
2026-09-113,019.003,130.003,000.003,129.003,129.00134,173
2026-09-103,010.003,050.002,852.003,000.003,000.0018,668
2026-09-093,010.003,050.003,010.003,011.003,011.005,562
2026-09-083,045.003,045.003,020.003,045.003,045.0024,059
2026-09-073,089.003,089.003,030.003,039.003,039.008,918
2026-09-043,099.003,099.003,089.003,089.003,089.003,044
2026-09-033,149.003,149.003,050.003,050.003,050.0019,613
2026-09-023,100.003,146.003,011.003,068.003,068.0011,670
2026-09-013,150.003,150.003,000.003,020.003,020.0041,190
2026-08-313,200.003,200.003,145.003,145.003,145.0051,089
2026-08-283,100.003,145.003,100.003,135.003,135.0032,275
2026-08-273,113.003,113.003,113.003,113.003,113.0010,683
2026-08-263,150.003,151.003,113.003,113.003,113.0014,631
2026-08-253,120.003,200.003,120.003,180.003,180.0021,476
2026-08-243,150.003,150.003,100.003,128.003,128.0023,043
2026-08-213,150.003,196.003,060.003,151.003,151.0011,772
2026-08-203,165.003,200.003,165.003,200.003,200.0020,044
2026-08-193,151.003,199.003,150.003,165.003,165.008,454
2026-08-183,200.003,200.003,150.003,185.003,185.0011,097
2026-08-173,101.003,199.003,100.003,150.003,150.009,664
2026-08-143,200.003,200.003,138.003,200.003,200.0021,929
2026-08-133,199.003,200.003,150.003,200.003,200.0013,337
2026-08-123,198.003,200.003,160.003,199.003,199.0024,910
2026-08-113,161.003,200.003,161.003,166.003,166.0017,173
2026-08-073,200.003,229.003,160.003,160.003,160.0010,982
2026-08-063,170.003,200.003,160.003,160.003,160.0019,763
2026-08-053,199.003,201.003,155.003,159.003,159.0034,177
2026-08-043,199.003,200.003,150.003,165.003,165.007,625
2026-08-033,205.003,230.003,150.003,200.003,200.0063,263
2026-07-313,231.003,231.003,205.003,205.003,205.0054,778
2026-07-303,244.003,251.003,231.003,231.003,231.0077,078
2026-07-293,292.003,293.003,241.003,244.003,244.006,526
2026-07-283,294.003,300.003,231.003,292.003,292.0020,508
2026-07-273,360.003,360.003,227.003,300.003,300.0029,630
2026-07-243,284.003,360.003,283.003,350.003,350.0034,943
2026-07-233,251.003,290.003,219.003,285.003,285.007,130
Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-2187.0000 ZAC
2022-12-21130.0000 ZAC
2022-06-2980.0000 ZAC
2021-12-2980.0000 ZAC
2021-10-1348.0000 ZAC
2021-06-2355.0000 ZAC
2020-12-2970.0000 ZAC
2020-07-0140.0000 ZAC
2019-12-2335.0000 ZAC
2019-06-1925.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.