Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,650.10 | 150 |
| 2023-06-07 | 1,734.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,626.33 | 13,977 |
| 2023-06-06 | 1,726.00 | 1,744.00 | 1,655.00 | 1,699.00 | 1,615.87 | 6,375 |
| 2023-06-05 | 1,681.00 | 1,765.00 | 1,652.00 | 1,676.00 | 1,593.99 | 30,041 |
| 2023-06-02 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,597.80 | 8,987 |
| 2023-06-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,616.82 | 3,000 |
| 2023-05-31 | 1,641.00 | 1,731.00 | 1,641.00 | 1,700.00 | 1,616.82 | 54,481 |
| 2023-05-30 | 1,757.00 | 1,757.00 | 1,643.00 | 1,735.00 | 1,650.10 | 12,280 |
| 2023-05-29 | 1,635.00 | 1,753.00 | 1,635.00 | 1,740.00 | 1,654.86 | 140,675 |
| 2023-05-26 | 1,706.00 | 1,755.00 | 1,642.00 | 1,755.00 | 1,669.13 | 20,262 |
| 2023-05-25 | 1,651.00 | 1,759.00 | 1,651.00 | 1,702.00 | 1,618.72 | 16 |
| 2023-05-24 | 1,701.00 | 1,765.00 | 1,627.00 | 1,765.00 | 1,678.64 | 32,342 |
| 2023-05-23 | 1,650.00 | 1,769.00 | 1,650.00 | 1,700.00 | 1,616.82 | 32,713 |
| 2023-05-22 | 1,635.00 | 1,695.00 | 1,615.00 | 1,695.00 | 1,612.06 | 143,922 |
| 2023-05-19 | 1,638.00 | 1,696.00 | 1,600.00 | 1,696.00 | 1,613.01 | 17,134 |
| 2023-05-18 | 1,650.00 | 1,692.00 | 1,610.00 | 1,640.00 | 1,559.75 | 90,411 |
| 2023-05-17 | 1,660.00 | 1,699.00 | 1,610.00 | 1,650.00 | 1,569.26 | 72,447 |
| 2023-05-16 | 1,600.00 | 1,769.00 | 1,581.00 | 1,719.00 | 1,634.89 | 126,807 |
| 2023-05-15 | 1,699.00 | 1,699.00 | 1,554.00 | 1,630.00 | 1,550.24 | 6,484 |
| 2023-05-12 | 1,625.00 | 1,695.00 | 1,450.00 | 1,695.00 | 1,612.06 | 146,728 |
| 2023-05-11 | 1,660.00 | 1,728.00 | 1,605.00 | 1,667.00 | 1,585.43 | 19,484 |
| 2023-05-10 | 1,718.00 | 1,730.00 | 1,718.00 | 1,729.00 | 1,644.40 | 2,308 |
| 2023-05-09 | 1,649.00 | 1,735.00 | 1,630.00 | 1,701.00 | 1,617.77 | 868,818 |
| 2023-05-08 | 1,700.00 | 1,733.00 | 1,691.00 | 1,733.00 | 1,648.20 | 22,691 |
| 2023-05-05 | 1,748.00 | 1,748.00 | 1,730.00 | 1,739.00 | 1,653.91 | 1,930 |
| 2023-05-04 | 1,720.00 | 1,730.00 | 1,641.00 | 1,680.00 | 1,597.80 | 393,615 |
| 2023-05-03 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,621.57 | 2,679 |
| 2023-05-02 | 1,730.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,640.59 | 30,949 |
| 2023-04-28 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,645.35 | 14,331 |
| 2023-04-26 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,673.88 | 11,560 |
| 2023-04-25 | 1,730.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,645.35 | 20,830 |
| 2023-04-24 | 1,789.00 | 1,789.00 | 1,735.00 | 1,735.00 | 1,650.10 | 179,394 |
| 2023-04-21 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,608.26 | 0 |
| 2023-04-20 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,608.26 | 0 |
| 2023-04-19 | 1,725.00 | 1,725.00 | 1,690.00 | 1,691.00 | 1,608.26 | 38,195 |
| 2023-04-18 | 1,701.00 | 1,773.00 | 1,691.00 | 1,750.00 | 1,664.37 | 21,303 |
| 2023-04-17 | 1,740.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,616.82 | 103,521 |
| 2023-04-14 | 1,735.00 | 1,770.00 | 1,734.00 | 1,750.00 | 1,664.37 | 81,232 |
| 2023-04-13 | 1,735.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,650.10 | 15,897 |
| 2023-04-12 | 1,740.00 | 1,740.00 | 1,734.00 | 1,734.00 | 1,649.15 | 15,187 |
| 2023-04-11 | 1,763.00 | 1,763.00 | 1,740.00 | 1,740.00 | 1,654.86 | 4,949 |
| 2023-04-06 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,676.73 | 0 |
| 2023-04-05 | 1,750.00 | 1,763.00 | 1,750.00 | 1,763.00 | 1,676.73 | 1,167 |
| 2023-04-04 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,631.08 | 4,263 |
| 2023-04-03 | 1,750.00 | 1,762.00 | 1,716.00 | 1,750.00 | 1,664.37 | 19,656 |
| 2023-03-31 | 1,730.00 | 1,763.00 | 1,730.00 | 1,750.00 | 1,664.37 | 87,418 |
| 2023-03-30 | 1,779.00 | 1,779.00 | 1,719.00 | 1,719.00 | 1,634.89 | 15,021 |
| 2023-03-29 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,691.95 | 3,054 |
| 2023-03-28 | 1,748.00 | 1,798.00 | 1,708.00 | 1,774.00 | 1,687.20 | 12,721 |
| 2023-03-27 | 1,740.00 | 1,750.00 | 1,700.00 | 1,748.00 | 1,662.47 | 15,962 |
| 2023-03-24 | 1,727.00 | 1,749.00 | 1,700.00 | 1,749.00 | 1,663.42 | 60,427 |
| 2023-03-23 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,673.88 | 0 |
| 2023-03-22 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,673.88 | 29,306 |
| 2023-03-20 | 1,770.00 | 1,770.00 | 1,701.00 | 1,770.00 | 1,683.39 | 12,938 |
| 2023-03-17 | 1,768.00 | 1,769.00 | 1,764.00 | 1,769.00 | 1,682.44 | 17,227 |
| 2023-03-16 | 1,725.00 | 1,768.00 | 1,725.00 | 1,730.00 | 1,645.35 | 9,148 |
| 2023-03-15 | 1,731.00 | 1,731.00 | 1,700.00 | 1,700.00 | 1,616.82 | 17,110 |
| 2023-03-14 | 1,725.00 | 1,795.00 | 1,725.00 | 1,726.00 | 1,641.54 | 13,883 |
| 2023-03-13 | 1,825.00 | 1,825.00 | 1,725.00 | 1,725.00 | 1,640.59 | 23,664 |
| 2023-03-10 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,735.70 | 0 |
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.