Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,898.00 | 1,898.00 | 1,875.00 | 1,898.00 | 1,898.00 | 12,151 |
| 2024-02-23 | 1,876.00 | 1,899.00 | 1,875.00 | 1,899.00 | 1,899.00 | 19,810 |
| 2024-02-22 | 1,876.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 4,791 |
| 2024-02-21 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 2,162 |
| 2024-02-20 | 1,876.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,900.00 | 40,551 |
| 2024-02-19 | 1,950.00 | 1,950.00 | 1,899.00 | 1,899.00 | 1,899.00 | 78,023 |
| 2024-02-16 | 1,850.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 37,843 |
| 2024-02-15 | 1,850.00 | 1,899.00 | 1,850.00 | 1,855.00 | 1,855.00 | 3,749 |
| 2024-02-14 | 1,850.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 8,750 |
| 2024-02-13 | 1,875.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,850.00 | 45,574 |
| 2024-02-12 | 1,874.00 | 1,886.00 | 1,850.00 | 1,875.00 | 1,875.00 | 57,548 |
| 2024-02-09 | 1,875.00 | 1,875.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,562 |
| 2024-02-08 | 1,885.00 | 1,885.00 | 1,830.00 | 1,830.00 | 1,830.00 | 6,776 |
| 2024-02-07 | 1,880.00 | 1,880.00 | 1,846.00 | 1,846.00 | 1,846.00 | 25,451 |
| 2024-02-06 | 1,850.00 | 1,888.00 | 1,835.00 | 1,835.00 | 1,835.00 | 92,928 |
| 2024-02-05 | 1,830.00 | 1,899.00 | 1,830.00 | 1,850.00 | 1,850.00 | 8,082 |
| 2024-02-02 | 1,830.00 | 1,859.00 | 1,815.00 | 1,830.00 | 1,830.00 | 37,083 |
| 2024-02-01 | 1,830.00 | 1,835.00 | 1,820.00 | 1,825.00 | 1,825.00 | 70,722 |
| 2024-01-31 | 1,831.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | 16,552 |
| 2024-01-30 | 1,825.00 | 1,859.00 | 1,820.00 | 1,830.00 | 1,830.00 | 8,568 |
| 2024-01-29 | 1,856.00 | 1,856.00 | 1,820.00 | 1,855.00 | 1,855.00 | 14,443 |
| 2024-01-26 | 1,859.00 | 1,859.00 | 1,825.00 | 1,859.00 | 1,859.00 | 5,228 |
| 2024-01-25 | 1,858.00 | 1,859.00 | 1,808.00 | 1,859.00 | 1,859.00 | 9,662 |
| 2024-01-24 | 1,805.00 | 1,851.00 | 1,805.00 | 1,851.00 | 1,851.00 | 4,792 |
| 2024-01-23 | 1,806.00 | 1,858.00 | 1,776.00 | 1,806.00 | 1,806.00 | 12,286 |
| 2024-01-22 | 1,823.00 | 1,857.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,549 |
| 2024-01-19 | 1,760.00 | 1,805.00 | 1,760.00 | 1,805.00 | 1,805.00 | 5,370 |
| 2024-01-18 | 1,818.00 | 1,818.00 | 1,752.00 | 1,805.00 | 1,805.00 | 11,940 |
| 2024-01-17 | 1,800.00 | 1,827.00 | 1,800.00 | 1,819.00 | 1,819.00 | 2,351 |
| 2024-01-16 | 1,859.00 | 1,859.00 | 1,800.00 | 1,800.00 | 1,800.00 | 12,497 |
| 2024-01-15 | 1,840.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 12,652 |
| 2024-01-12 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 9,702 |
| 2024-01-11 | 1,850.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 25,430 |
| 2024-01-10 | 1,801.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 7,984 |
| 2024-01-09 | 1,830.00 | 1,898.00 | 1,800.00 | 1,845.00 | 1,845.00 | 30,391 |
| 2024-01-08 | 1,750.00 | 1,859.00 | 1,750.00 | 1,835.00 | 1,835.00 | 14,077 |
| 2024-01-05 | 1,840.00 | 1,880.00 | 1,660.00 | 1,880.00 | 1,880.00 | 31,162 |
| 2024-01-04 | 1,860.00 | 1,860.00 | 1,822.00 | 1,822.00 | 1,822.00 | 2,686 |
| 2024-01-03 | 1,833.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 58,426 |
| 2024-01-02 | 1,833.00 | 1,878.00 | 1,816.00 | 1,832.00 | 1,832.00 | 13,735 |
| 2023-12-29 | 1,849.00 | 1,849.00 | 1,815.00 | 1,815.00 | 1,815.00 | 22,403 |
| 2023-12-28 | 1,820.00 | 1,849.00 | 1,815.00 | 1,849.00 | 1,849.00 | 55,519 |
| 2023-12-27 | 1,840.00 | 1,849.00 | 1,790.00 | 1,849.00 | 1,849.00 | 50,276 |
| 2023-12-22 | 1,800.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | 12,815 |
| 2023-12-21 | 1,800.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | 235,202 |
| 2023-12-20 | 1,790.00 | 1,799.00 | 1,730.00 | 1,760.00 | 1,760.00 | 445,305 |
| 2023-12-19 | 1,895.00 | 1,899.00 | 1,860.00 | 1,880.00 | 1,880.00 | 53,953 |
| 2023-12-18 | 1,890.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,880.00 | 93,328 |
| 2023-12-14 | 1,860.00 | 1,890.00 | 1,860.00 | 1,890.00 | 1,890.00 | 95,306 |
| 2023-12-13 | 1,933.00 | 1,933.00 | 1,871.00 | 1,890.00 | 1,890.00 | 9,533 |
| 2023-12-12 | 1,860.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 8,660 |
| 2023-12-11 | 1,890.00 | 1,899.00 | 1,870.00 | 1,897.00 | 1,897.00 | 76,431 |
| 2023-12-08 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,890.00 | 11,344 |
| 2023-12-07 | 1,881.00 | 1,910.00 | 1,881.00 | 1,910.00 | 1,910.00 | 10,098 |
| 2023-12-06 | 1,969.00 | 1,969.00 | 1,925.00 | 1,930.00 | 1,930.00 | 5,154 |
| 2023-12-05 | 1,945.00 | 1,945.00 | 1,871.00 | 1,925.00 | 1,925.00 | 125,059 |
| 2023-12-04 | 1,850.00 | 1,958.00 | 1,850.00 | 1,958.00 | 1,958.00 | 142,003 |
| 2023-12-01 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,230 |
| 2023-11-30 | 1,939.00 | 1,939.00 | 1,851.00 | 1,851.00 | 1,851.00 | 8,251 |
| 2023-11-29 | 1,900.00 | 1,939.00 | 1,870.00 | 1,870.00 | 1,870.00 | 7,003 |
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.