Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,825.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 42,598 |
| 2023-09-01 | 1,818.00 | 1,818.00 | 1,800.00 | 1,800.00 | 1,800.00 | 69,354 |
| 2023-08-31 | 1,800.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 125,793 |
| 2023-08-30 | 1,858.00 | 1,858.00 | 1,770.00 | 1,830.00 | 1,830.00 | 23,784 |
| 2023-08-29 | 1,770.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,825.00 | 60,251 |
| 2023-08-28 | 1,750.00 | 1,825.00 | 1,712.00 | 1,770.00 | 1,770.00 | 43,040 |
| 2023-08-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-08-24 | 1,800.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 13,800 |
| 2023-08-23 | 1,725.00 | 1,770.00 | 1,725.00 | 1,770.00 | 1,770.00 | 47,235 |
| 2023-08-22 | 1,690.00 | 1,800.00 | 1,690.00 | 1,725.00 | 1,725.00 | 44,140 |
| 2023-08-21 | 1,705.00 | 1,705.00 | 1,670.00 | 1,696.00 | 1,696.00 | 172,253 |
| 2023-08-18 | 1,705.00 | 1,705.00 | 1,670.00 | 1,690.00 | 1,690.00 | 87,485 |
| 2023-08-17 | 1,767.00 | 1,767.00 | 1,705.00 | 1,712.00 | 1,712.00 | 15,719 |
| 2023-08-16 | 1,720.00 | 1,765.00 | 1,700.00 | 1,765.00 | 1,765.00 | 10,470 |
| 2023-08-15 | 1,790.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,770.00 | 118,206 |
| 2023-08-14 | 1,800.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,770.00 | 25,461 |
| 2023-08-11 | 1,884.00 | 1,884.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,556 |
| 2023-08-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3,850 |
| 2023-08-08 | 1,830.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 50,175 |
| 2023-08-07 | 1,811.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,830.00 | 45,411 |
| 2023-08-04 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0 |
| 2023-08-03 | 1,830.00 | 1,830.00 | 1,802.00 | 1,802.00 | 1,802.00 | 57,286 |
| 2023-08-02 | 1,936.00 | 1,936.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,801 |
| 2023-08-01 | 1,848.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,860.00 | 7,260 |
| 2023-07-31 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3,120 |
| 2023-07-28 | 1,828.00 | 1,990.00 | 1,828.00 | 1,990.00 | 1,990.00 | 94,949 |
| 2023-07-27 | 1,800.00 | 1,850.00 | 1,750.00 | 1,828.00 | 1,828.00 | 135,764 |
| 2023-07-26 | 1,741.00 | 1,800.00 | 1,741.00 | 1,800.00 | 1,800.00 | 4,511 |
| 2023-07-25 | 1,725.00 | 1,760.00 | 1,725.00 | 1,758.00 | 1,758.00 | 54,899 |
| 2023-07-24 | 1,730.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 75,048 |
| 2023-07-21 | 1,730.00 | 1,730.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,100 |
| 2023-07-20 | 1,710.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | 23,679 |
| 2023-07-19 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 111 |
| 2023-07-18 | 1,690.00 | 1,727.00 | 1,690.00 | 1,727.00 | 1,727.00 | 1,382 |
| 2023-07-17 | 1,700.00 | 1,735.00 | 1,700.00 | 1,703.00 | 1,703.00 | 7,525 |
| 2023-07-14 | 1,694.00 | 1,735.00 | 1,675.00 | 1,700.00 | 1,700.00 | 136,700 |
| 2023-07-13 | 1,675.00 | 1,675.00 | 1,651.00 | 1,675.00 | 1,675.00 | 7,001 |
| 2023-07-12 | 1,670.00 | 1,675.00 | 1,670.00 | 1,675.00 | 1,675.00 | 5,332 |
| 2023-07-11 | 1,641.00 | 1,700.00 | 1,640.00 | 1,651.00 | 1,651.00 | 14,541 |
| 2023-07-10 | 1,660.00 | 1,700.00 | 1,621.00 | 1,699.00 | 1,699.00 | 71,515 |
| 2023-07-07 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2023-07-06 | 1,688.00 | 1,699.00 | 1,660.00 | 1,699.00 | 1,699.00 | 402 |
| 2023-07-05 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 622 |
| 2023-07-04 | 1,651.00 | 1,699.00 | 1,650.00 | 1,688.00 | 1,688.00 | 36,815 |
| 2023-07-03 | 1,653.00 | 1,697.00 | 1,650.00 | 1,655.00 | 1,655.00 | 9,872 |
| 2023-06-30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 383,623 |
| 2023-06-29 | 1,665.00 | 1,665.00 | 1,649.00 | 1,650.00 | 1,650.00 | 56,347 |
| 2023-06-28 | 1,672.00 | 1,677.00 | 1,670.00 | 1,672.00 | 1,672.00 | 105,494 |
| 2023-06-27 | 1,700.00 | 1,705.00 | 1,651.00 | 1,701.00 | 1,701.00 | 99,429 |
| 2023-06-26 | 1,719.00 | 1,719.00 | 1,704.00 | 1,705.00 | 1,705.00 | 8,331 |
| 2023-06-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 50,000 |
| 2023-06-22 | 1,670.00 | 1,737.00 | 1,670.00 | 1,737.00 | 1,737.00 | 11,300 |
| 2023-06-21 | 1,701.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 69,856 |
| 2023-06-20 | 1,738.00 | 1,778.00 | 1,702.00 | 1,778.00 | 1,691.00 | 15,928 |
| 2023-06-19 | 1,700.00 | 1,739.00 | 1,700.00 | 1,739.00 | 1,653.91 | 411,287 |
| 2023-06-15 | 1,719.00 | 1,719.00 | 1,700.00 | 1,700.00 | 1,616.82 | 5,869 |
| 2023-06-14 | 1,690.00 | 1,701.00 | 1,690.00 | 1,701.00 | 1,617.77 | 24,122 |
| 2023-06-13 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,607.31 | 2,011 |
| 2023-06-12 | 1,656.00 | 1,734.00 | 1,650.00 | 1,727.00 | 1,642.50 | 35,521 |
| 2023-06-09 | 1,735.00 | 1,735.00 | 1,670.00 | 1,670.00 | 1,588.28 | 71,559 |
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.