Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2,061.00 | 2,149.00 | 2,061.00 | 2,134.00 | 2,134.00 | 3,704 |
| 2024-05-23 | 2,189.00 | 2,198.00 | 2,016.00 | 2,085.00 | 2,085.00 | 174,916 |
| 2024-05-22 | 2,050.00 | 2,190.00 | 2,050.00 | 2,190.00 | 2,190.00 | 12,669 |
| 2024-05-21 | 2,149.00 | 2,149.00 | 2,031.00 | 2,090.00 | 2,090.00 | 22,281 |
| 2024-05-20 | 2,178.00 | 2,178.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,285 |
| 2024-05-17 | 2,178.00 | 2,178.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,397 |
| 2024-05-16 | 2,176.00 | 2,176.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,999 |
| 2024-05-15 | 2,183.00 | 2,183.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7,603 |
| 2024-05-14 | 2,189.00 | 2,189.00 | 2,051.00 | 2,100.00 | 2,100.00 | 51,080 |
| 2024-05-13 | 2,100.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | 16,976 |
| 2024-05-10 | 2,100.00 | 2,184.00 | 2,100.00 | 2,145.00 | 2,145.00 | 12,256 |
| 2024-05-09 | 2,100.00 | 2,150.00 | 2,000.00 | 2,150.00 | 2,150.00 | 8,822 |
| 2024-05-08 | 2,140.00 | 2,189.00 | 2,050.00 | 2,050.00 | 2,050.00 | 102,567 |
| 2024-05-07 | 2,020.00 | 2,285.00 | 2,020.00 | 2,140.00 | 2,140.00 | 11,607 |
| 2024-05-06 | 2,021.00 | 2,148.00 | 1,966.00 | 2,100.00 | 2,100.00 | 65,716 |
| 2024-05-03 | 2,040.00 | 2,100.00 | 1,975.00 | 2,050.00 | 2,050.00 | 43,242 |
| 2024-05-02 | 1,915.00 | 2,050.00 | 1,862.00 | 1,980.00 | 1,980.00 | 28,090 |
| 2024-04-30 | 2,000.00 | 2,019.00 | 1,910.00 | 2,019.00 | 2,019.00 | 16,733 |
| 2024-04-29 | 1,881.00 | 2,018.00 | 1,881.00 | 2,008.00 | 2,008.00 | 21,083 |
| 2024-04-26 | 2,025.00 | 2,025.00 | 1,903.00 | 2,020.00 | 2,020.00 | 4,183 |
| 2024-04-25 | 1,990.00 | 2,005.00 | 1,913.00 | 2,004.00 | 2,004.00 | 6,539 |
| 2024-04-24 | 1,904.00 | 2,013.00 | 1,903.00 | 1,999.00 | 1,999.00 | 147,227 |
| 2024-04-23 | 1,901.00 | 2,008.00 | 1,901.00 | 2,008.00 | 2,008.00 | 2,425 |
| 2024-04-22 | 2,048.00 | 2,048.00 | 1,950.00 | 2,000.00 | 2,000.00 | 10,242 |
| 2024-04-19 | 2,000.00 | 2,023.00 | 1,950.00 | 1,955.00 | 1,955.00 | 13,958 |
| 2024-04-18 | 2,023.00 | 2,023.00 | 1,950.00 | 1,951.00 | 1,951.00 | 11,275 |
| 2024-04-17 | 1,955.00 | 2,030.00 | 1,903.00 | 2,030.00 | 2,030.00 | 95,906 |
| 2024-04-16 | 2,000.00 | 2,000.00 | 1,901.00 | 1,950.00 | 1,950.00 | 15,488 |
| 2024-04-15 | 1,970.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,975.00 | 5,079 |
| 2024-04-12 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 21,814 |
| 2024-04-11 | 1,960.00 | 1,999.00 | 1,950.00 | 1,970.00 | 1,970.00 | 42,461 |
| 2024-04-10 | 1,965.00 | 1,965.00 | 1,902.00 | 1,960.00 | 1,960.00 | 1,484 |
| 2024-04-09 | 1,979.00 | 1,979.00 | 1,903.00 | 1,965.00 | 1,965.00 | 7,020 |
| 2024-04-08 | 1,979.00 | 1,980.00 | 1,979.00 | 1,980.00 | 1,980.00 | 2,500 |
| 2024-04-05 | 1,876.00 | 1,990.00 | 1,876.00 | 1,985.00 | 1,985.00 | 34,801 |
| 2024-04-04 | 1,960.00 | 1,991.00 | 1,960.00 | 1,960.00 | 1,960.00 | 56,562 |
| 2024-04-03 | 1,961.00 | 1,979.00 | 1,903.00 | 1,930.00 | 1,930.00 | 22,306 |
| 2024-04-02 | 1,940.00 | 1,989.00 | 1,930.00 | 1,940.00 | 1,940.00 | 63,227 |
| 2024-03-28 | 1,940.00 | 1,949.00 | 1,881.00 | 1,930.00 | 1,930.00 | 21,056 |
| 2024-03-27 | 1,910.00 | 1,949.00 | 1,875.00 | 1,920.00 | 1,920.00 | 37,049 |
| 2024-03-26 | 1,877.00 | 1,899.00 | 1,877.00 | 1,890.00 | 1,890.00 | 1,969 |
| 2024-03-25 | 1,900.00 | 1,900.00 | 1,876.00 | 1,876.00 | 1,876.00 | 2,521 |
| 2024-03-22 | 1,900.00 | 1,900.00 | 1,894.00 | 1,900.00 | 1,900.00 | 4,976 |
| 2024-03-20 | 1,875.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,900.00 | 29,895 |
| 2024-03-19 | 1,876.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,900.00 | 4,566 |
| 2024-03-18 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 21,886 |
| 2024-03-15 | 1,876.00 | 1,900.00 | 1,876.00 | 1,886.00 | 1,886.00 | 8,992 |
| 2024-03-14 | 1,898.00 | 1,920.00 | 1,898.00 | 1,910.00 | 1,910.00 | 30,710 |
| 2024-03-13 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,894 |
| 2024-03-12 | 1,900.00 | 1,900.00 | 1,856.00 | 1,900.00 | 1,900.00 | 22,487 |
| 2024-03-11 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 27 |
| 2024-03-08 | 1,892.00 | 1,997.00 | 1,892.00 | 1,910.00 | 1,910.00 | 62,036 |
| 2024-03-07 | 1,894.00 | 1,894.00 | 1,856.00 | 1,889.00 | 1,889.00 | 16,733 |
| 2024-03-06 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 51,256 |
| 2024-03-05 | 1,850.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | 10,996 |
| 2024-03-04 | 1,875.00 | 1,893.00 | 1,841.00 | 1,892.00 | 1,892.00 | 19,495 |
| 2024-03-01 | 1,856.00 | 1,877.00 | 1,855.00 | 1,855.00 | 1,855.00 | 29,420 |
| 2024-02-29 | 1,855.00 | 1,895.00 | 1,855.00 | 1,875.00 | 1,875.00 | 28,851 |
| 2024-02-28 | 1,856.00 | 1,896.00 | 1,855.00 | 1,896.00 | 1,896.00 | 681 |
| 2024-02-27 | 1,875.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | 7,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 87.0000 ZAC |
| 2022-12-21 | 130.0000 ZAC |
| 2022-06-29 | 80.0000 ZAC |
| 2021-12-29 | 80.0000 ZAC |
| 2021-10-13 | 48.0000 ZAC |
| 2021-06-23 | 55.0000 ZAC |
| 2020-12-29 | 70.0000 ZAC |
| 2020-07-01 | 40.0000 ZAC |
| 2019-12-23 | 35.0000 ZAC |
| 2019-06-19 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.