Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,900.00 | 1,939.00 | 1,870.00 | 1,870.00 | 1,870.00 | 7,003 |
| 2023-11-28 | 1,850.00 | 1,939.00 | 1,850.00 | 1,870.00 | 1,870.00 | 59,527 |
| 2023-11-27 | 1,950.00 | 1,950.00 | 1,871.00 | 1,940.00 | 1,940.00 | 4,444 |
| 2023-11-24 | 1,890.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 11,002 |
| 2023-11-23 | 1,900.00 | 1,900.00 | 1,851.00 | 1,851.00 | 1,851.00 | 2,775 |
| 2023-11-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 17,613 |
| 2023-11-21 | 1,861.00 | 1,918.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3,902 |
| 2023-11-20 | 1,920.00 | 1,949.00 | 1,821.00 | 1,920.00 | 1,920.00 | 48,257 |
| 2023-11-17 | 1,987.00 | 1,987.00 | 1,830.00 | 1,920.00 | 1,920.00 | 42,986 |
| 2023-11-16 | 1,821.00 | 1,990.00 | 1,821.00 | 1,989.00 | 1,989.00 | 5 |
| 2023-11-15 | 1,895.00 | 1,940.00 | 1,842.00 | 1,920.00 | 1,920.00 | 13,731 |
| 2023-11-14 | 1,910.00 | 1,910.00 | 1,843.00 | 1,890.00 | 1,890.00 | 26,647 |
| 2023-11-13 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1 |
| 2023-11-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 39 |
| 2023-11-09 | 1,825.00 | 1,860.00 | 1,825.00 | 1,860.00 | 1,860.00 | 64,320 |
| 2023-11-08 | 1,840.00 | 1,899.00 | 1,840.00 | 1,850.00 | 1,850.00 | 30,721 |
| 2023-11-07 | 1,910.00 | 1,910.00 | 1,802.00 | 1,802.00 | 1,802.00 | 65,167 |
| 2023-11-06 | 1,880.00 | 2,059.00 | 1,880.00 | 1,920.00 | 1,920.00 | 17,627 |
| 2023-11-03 | 1,880.00 | 1,930.00 | 1,850.00 | 1,860.00 | 1,860.00 | 47,325 |
| 2023-11-02 | 1,845.00 | 1,880.00 | 1,787.00 | 1,880.00 | 1,880.00 | 10,801 |
| 2023-11-01 | 1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 9,299 |
| 2023-10-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 25,898 |
| 2023-10-30 | 1,845.00 | 1,845.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,234 |
| 2023-10-27 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 3,578 |
| 2023-10-26 | 1,776.00 | 1,776.00 | 1,775.00 | 1,775.00 | 1,775.00 | 2,808 |
| 2023-10-25 | 1,896.00 | 1,896.00 | 1,769.00 | 1,800.00 | 1,800.00 | 17,563 |
| 2023-10-24 | 1,848.00 | 1,932.00 | 1,762.00 | 1,780.00 | 1,780.00 | 1,827 |
| 2023-10-23 | 1,780.00 | 1,830.00 | 1,756.00 | 1,830.00 | 1,830.00 | 1,541 |
| 2023-10-20 | 1,810.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,850.00 | 1,818 |
| 2023-10-19 | 1,801.00 | 1,830.00 | 1,761.00 | 1,810.00 | 1,810.00 | 12,323 |
| 2023-10-18 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 3,500 |
| 2023-10-17 | 1,851.00 | 1,851.00 | 1,755.00 | 1,770.00 | 1,770.00 | 47,933 |
| 2023-10-16 | 1,830.00 | 1,926.00 | 1,810.00 | 1,850.00 | 1,850.00 | 31,361 |
| 2023-10-13 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 67,147 |
| 2023-10-12 | 1,801.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 1,935 |
| 2023-10-11 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 200 |
| 2023-10-10 | 1,756.00 | 1,932.00 | 1,756.00 | 1,932.00 | 1,932.00 | 16,269 |
| 2023-10-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 360 |
| 2023-10-06 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 13,345 |
| 2023-10-05 | 1,799.00 | 1,799.00 | 1,760.00 | 1,790.00 | 1,790.00 | 34,994 |
| 2023-10-04 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 28 |
| 2023-10-03 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 55,861 |
| 2023-10-02 | 1,800.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 6,964 |
| 2023-09-29 | 1,800.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 11,300 |
| 2023-09-28 | 1,799.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 26,982 |
| 2023-09-27 | 1,780.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | 35,436 |
| 2023-09-26 | 1,800.00 | 1,819.00 | 1,775.00 | 1,810.00 | 1,810.00 | 41,143 |
| 2023-09-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-09-21 | 1,829.00 | 1,829.00 | 1,800.00 | 1,800.00 | 1,800.00 | 36,403 |
| 2023-09-20 | 1,805.00 | 1,839.00 | 1,805.00 | 1,830.00 | 1,830.00 | 6,063 |
| 2023-09-19 | 1,830.00 | 1,835.00 | 1,801.00 | 1,835.00 | 1,835.00 | 5,466 |
| 2023-09-18 | 1,831.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,850.00 | 30,921 |
| 2023-09-15 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,001 |
| 2023-09-14 | 1,801.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 17,063 |
| 2023-09-13 | 1,776.00 | 1,845.00 | 1,776.00 | 1,815.00 | 1,815.00 | 54,117 |
| 2023-09-12 | 1,850.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | 29,665 |
| 2023-09-11 | 1,850.00 | 1,868.00 | 1,805.00 | 1,850.00 | 1,850.00 | 10,140 |
| 2023-09-08 | 1,806.00 | 1,850.00 | 1,806.00 | 1,850.00 | 1,850.00 | 7,609 |
| 2023-09-07 | 1,898.00 | 1,899.00 | 1,898.00 | 1,899.00 | 1,899.00 | 527 |
| 2023-09-06 | 1,850.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 6,818 |
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.