Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,015.002,070.002,000.002,070.002,070.0033,755
2024-08-202,029.002,049.001,996.002,010.002,010.0033,056
2024-08-191,961.002,049.001,961.002,029.002,029.007,203
2024-08-161,960.002,020.001,960.002,020.002,020.0086,965
2024-08-152,020.002,020.001,960.001,998.001,998.0036,495
2024-08-142,045.002,045.001,970.001,999.001,999.0032,429
2024-08-132,049.002,049.002,000.002,040.002,040.002,967
2024-08-122,021.002,050.002,000.002,023.002,023.0027,610
2024-08-081,981.002,047.001,981.002,045.002,045.009,720
2024-08-072,000.002,079.001,930.002,028.002,028.00841,839
2024-08-062,000.002,000.001,908.001,963.001,963.00289,201
2024-08-052,000.002,001.001,980.002,000.002,000.0026,476
2024-08-022,065.002,080.002,051.002,051.002,051.002,189
2024-08-012,079.002,079.002,079.002,079.002,079.001,861
2024-07-312,050.002,080.002,021.002,080.002,080.0019,367
2024-07-302,059.002,059.002,000.002,050.002,050.0014,478
2024-07-292,031.002,031.001,950.002,000.002,000.00102,407
2024-07-262,095.002,095.002,000.002,021.002,021.0024,437
2024-07-252,100.002,100.002,040.002,100.002,100.0093
2024-07-242,040.002,048.002,020.002,020.002,020.0034,624
2024-07-232,047.002,047.002,000.002,045.002,045.0013,186
2024-07-222,049.002,050.001,974.002,049.002,049.005,647
2024-07-192,031.002,050.001,990.002,050.002,050.0045,390
2024-07-182,032.002,063.002,031.002,031.002,031.007,520
2024-07-172,035.002,089.002,031.002,031.002,031.0010,826
2024-07-162,026.002,069.002,020.002,025.002,025.0052,376
2024-07-152,084.002,084.002,026.002,031.002,031.004,920
2024-07-122,164.002,164.002,025.002,099.002,099.0013,627
2024-07-112,050.002,050.002,050.002,050.002,050.00497
2024-07-102,033.002,094.002,020.002,026.002,026.0010,180
2024-07-092,099.002,099.002,000.002,010.002,010.0090,737
2024-07-082,149.002,149.002,055.002,094.002,094.0079,735
2024-07-052,051.002,100.002,051.002,100.002,100.007,876
2024-07-042,111.002,164.002,051.002,099.002,099.0033,513
2024-07-032,085.002,090.001,973.002,090.002,090.0088,890
2024-07-022,072.002,100.002,052.002,086.002,086.006,428
2024-07-012,090.002,118.002,051.002,051.002,051.0042,462
2024-06-282,013.002,094.002,013.002,092.002,092.0012,748
2024-06-272,100.002,100.002,011.002,092.002,092.00130,146
2024-06-262,001.002,047.002,001.002,045.002,045.0011,609
2024-06-252,111.002,198.002,100.002,120.002,120.0059,653
2024-06-242,156.002,200.002,101.002,160.002,160.0076,056
2024-06-212,160.002,160.002,030.002,042.002,042.0032,328
2024-06-202,150.002,250.002,144.002,160.002,160.0069,661
2024-06-192,100.002,149.002,036.002,102.002,102.009,675
2024-06-182,084.002,090.002,036.002,090.002,090.0032,444
2024-06-142,088.002,089.002,084.002,084.002,084.0010,450
2024-06-132,087.002,087.002,087.002,087.002,087.0070
2024-06-122,050.002,087.002,050.002,087.002,087.0012,857
2024-06-112,070.002,070.002,025.002,050.002,050.0027,366
2024-06-102,041.002,080.002,015.002,025.002,025.0052,367
2024-06-072,100.002,109.002,049.002,050.002,050.0014,679
2024-06-062,130.002,130.002,098.002,099.002,099.0017,955
2024-06-052,096.002,096.002,016.002,050.002,050.0060,146
2024-06-042,022.002,098.002,022.002,080.002,080.0024,703
2024-06-032,099.002,138.002,065.002,079.002,079.0053,673
2024-05-312,069.002,069.002,031.002,031.002,031.003,753
2024-05-302,100.002,100.002,020.002,025.002,025.0060,871
2024-05-282,154.002,154.002,100.002,130.002,130.003,299
2024-05-272,135.002,189.002,070.002,092.002,092.0090,119
← NewerPage 10 of 21 · 1,252 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.