Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,685.55 | 24 |
| 2022-12-08 | 1,920.00 | 1,920.00 | 1,899.00 | 1,900.00 | 1,686.44 | 8,419 |
| 2022-12-07 | 1,940.00 | 1,940.00 | 1,900.00 | 1,933.00 | 1,715.73 | 10,037 |
| 2022-12-06 | 1,977.00 | 1,977.00 | 1,865.00 | 1,899.00 | 1,685.55 | 618,224 |
| 2022-12-05 | 1,724.00 | 1,900.00 | 1,720.00 | 1,900.00 | 1,686.44 | 292,587 |
| 2022-12-02 | 1,655.00 | 1,730.00 | 1,655.00 | 1,730.00 | 1,535.55 | 28,580 |
| 2022-12-01 | 1,670.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,526.67 | 3,015 |
| 2022-11-30 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,482.29 | 58,939 |
| 2022-11-29 | 1,714.00 | 1,715.00 | 1,656.00 | 1,708.00 | 1,516.02 | 150,344 |
| 2022-11-28 | 1,699.00 | 1,699.00 | 1,651.00 | 1,675.00 | 1,486.73 | 4,554 |
| 2022-11-25 | 1,724.00 | 1,724.00 | 1,660.00 | 1,700.00 | 1,508.92 | 14,171 |
| 2022-11-24 | 1,666.00 | 1,666.00 | 1,665.00 | 1,665.00 | 1,477.85 | 15,070 |
| 2022-11-23 | 1,695.00 | 1,695.00 | 1,686.00 | 1,686.00 | 1,496.49 | 700 |
| 2022-11-22 | 1,725.00 | 1,725.00 | 1,664.00 | 1,725.00 | 1,531.11 | 406,201 |
| 2022-11-21 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,517.79 | 0 |
| 2022-11-18 | 1,725.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,517.79 | 3,310 |
| 2022-11-17 | 1,680.00 | 1,705.00 | 1,499.00 | 1,699.00 | 1,508.03 | 1,228,316 |
| 2022-11-16 | 1,698.00 | 1,700.00 | 1,642.00 | 1,642.00 | 1,457.44 | 16,280 |
| 2022-11-15 | 1,650.00 | 1,700.00 | 1,650.00 | 1,651.00 | 1,465.43 | 941 |
| 2022-11-14 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,504.48 | 180 |
| 2022-11-11 | 1,689.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,455.66 | 39,710 |
| 2022-11-10 | 1,640.00 | 1,694.00 | 1,640.00 | 1,690.00 | 1,500.04 | 21,090 |
| 2022-11-09 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,431.70 | 3,984 |
| 2022-11-08 | 1,601.00 | 1,695.00 | 1,601.00 | 1,695.00 | 1,504.48 | 6,242 |
| 2022-11-07 | 1,669.00 | 1,669.00 | 1,600.00 | 1,600.00 | 1,420.16 | 9,715 |
| 2022-11-04 | 1,622.00 | 1,622.00 | 1,600.00 | 1,600.00 | 1,420.16 | 100,170 |
| 2022-11-03 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.00 | 1,464.54 | 7,379 |
| 2022-11-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,464.54 | 5,000 |
| 2022-11-01 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,464.54 | 13,122 |
| 2022-10-31 | 1,649.00 | 1,695.00 | 1,615.00 | 1,670.00 | 1,482.29 | 23,794 |
| 2022-10-28 | 1,601.00 | 1,683.00 | 1,600.00 | 1,650.00 | 1,464.54 | 6,669 |
| 2022-10-27 | 1,626.00 | 1,700.00 | 1,626.00 | 1,700.00 | 1,508.92 | 5,919 |
| 2022-10-26 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,429.03 | 2,669 |
| 2022-10-25 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,453.89 | 281 |
| 2022-10-24 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,454.77 | 0 |
| 2022-10-21 | 1,639.00 | 1,639.00 | 1,600.00 | 1,639.00 | 1,454.77 | 5,120 |
| 2022-10-20 | 1,615.00 | 1,649.00 | 1,615.00 | 1,649.00 | 1,463.65 | 2,013 |
| 2022-10-19 | 1,630.00 | 1,638.00 | 1,550.00 | 1,555.00 | 1,380.22 | 65,237 |
| 2022-10-18 | 1,640.00 | 1,640.00 | 1,576.00 | 1,620.00 | 1,437.91 | 11,663 |
| 2022-10-17 | 1,600.00 | 1,699.00 | 1,576.00 | 1,640.00 | 1,455.66 | 134,138 |
| 2022-10-14 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,455.66 | 2,000 |
| 2022-10-13 | 1,698.00 | 1,698.00 | 1,600.00 | 1,650.00 | 1,464.54 | 12,818 |
| 2022-10-12 | 1,601.00 | 1,680.00 | 1,600.00 | 1,680.00 | 1,491.17 | 32,230 |
| 2022-10-11 | 1,645.00 | 1,645.00 | 1,609.00 | 1,609.00 | 1,428.15 | 28,552 |
| 2022-10-10 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,460.10 | 250 |
| 2022-10-07 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,460.10 | 1,644 |
| 2022-10-06 | 1,639.00 | 1,645.00 | 1,639.00 | 1,645.00 | 1,460.10 | 13,510 |
| 2022-10-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,460.10 | 0 |
| 2022-10-04 | 1,639.00 | 1,645.00 | 1,591.00 | 1,645.00 | 1,460.10 | 5,934 |
| 2022-10-03 | 1,649.00 | 1,649.00 | 1,576.00 | 1,644.00 | 1,459.21 | 13,956 |
| 2022-09-30 | 1,648.00 | 1,648.00 | 1,640.00 | 1,647.00 | 1,461.88 | 13,301 |
| 2022-09-29 | 1,609.00 | 1,642.00 | 1,570.00 | 1,642.00 | 1,457.44 | 15,573 |
| 2022-09-28 | 1,580.00 | 1,610.00 | 1,554.00 | 1,600.00 | 1,420.16 | 15,482 |
| 2022-09-27 | 1,605.00 | 1,647.00 | 1,600.00 | 1,647.00 | 1,461.88 | 29,541 |
| 2022-09-26 | 1,640.00 | 1,684.00 | 1,625.00 | 1,649.00 | 1,463.65 | 88,541 |
| 2022-09-23 | 1,650.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,455.66 | 19,820 |
| 2022-09-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,464.54 | 350 |
| 2022-09-21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,482.29 | 1,477 |
| 2022-09-20 | 1,640.00 | 1,690.00 | 1,640.00 | 1,689.00 | 1,499.15 | 6,222 |
| 2022-09-19 | 1,640.00 | 1,644.00 | 1,640.00 | 1,644.00 | 1,459.21 | 1,600 |
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.