Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,097.003,099.003,030.003,096.003,096.00994
2026-04-233,100.003,140.003,000.003,000.003,000.0021,600
2026-04-223,099.003,100.003,047.003,061.003,061.0026,154
2026-04-213,061.003,098.003,051.003,098.003,098.0036,714
2026-04-203,088.003,100.003,060.003,070.003,070.009,710
2026-04-173,087.003,087.003,084.003,087.003,087.0014,778
2026-04-163,088.003,088.003,002.003,046.003,046.0023,067
2026-04-153,044.003,139.003,030.003,100.003,100.0033,124
2026-04-143,044.003,045.002,961.003,045.003,045.0010,909
2026-04-132,930.003,039.002,924.003,034.003,034.0035,146
2026-04-102,990.003,044.002,972.003,044.003,044.0027,647
2026-04-093,039.003,048.002,980.003,038.003,038.0011,615
2026-04-083,054.003,140.002,901.003,006.003,006.0093,171
2026-04-073,000.003,035.002,870.003,000.003,000.00173,335
2026-04-023,054.003,054.002,934.002,947.002,947.004,836
2026-04-012,900.003,100.002,791.003,030.003,030.00109,205
2026-03-312,801.002,876.002,800.002,840.002,840.0080,600
2026-03-302,752.002,820.002,700.002,800.002,800.00102,718
2026-03-272,875.002,875.002,752.002,752.002,752.0048,714
2026-03-262,875.002,875.002,779.002,830.002,830.0027,256
2026-03-252,774.002,874.002,750.002,870.002,870.0052,676
2026-03-242,880.002,880.002,750.002,750.002,750.0043,284
2026-03-232,900.002,900.002,752.002,794.002,794.0078,583
2026-03-202,827.002,827.002,752.002,795.002,795.00294,412
2026-03-192,900.002,919.002,825.002,825.002,825.0031,475
2026-03-183,144.003,144.002,930.002,949.002,949.0097,800
2026-03-173,079.003,079.002,940.002,950.002,950.0027,252
2026-03-162,969.003,049.002,857.002,950.002,950.0029,420
2026-03-132,873.002,944.002,870.002,930.002,930.0040,623
2026-03-123,100.003,168.002,860.002,901.002,901.0061,368
2026-03-113,001.003,048.002,911.002,987.002,987.0042,898
2026-03-102,886.003,119.002,886.003,018.003,018.00189,115
2026-03-092,931.002,989.002,888.002,888.002,888.0027,770
2026-03-063,000.003,069.002,930.002,980.002,980.00343,271
2026-03-053,076.003,161.002,965.003,000.003,000.0099,158
2026-03-043,200.003,200.003,080.003,100.003,100.00105,679
2026-03-033,279.003,296.003,130.003,200.003,200.00278,606
2026-03-023,301.003,301.003,100.003,249.003,249.00156,593
2026-02-273,311.003,355.003,300.003,301.003,301.0027,424
2026-02-263,300.003,355.003,300.003,308.003,308.0011,923
2026-02-253,368.003,370.003,301.003,301.003,301.0016,990
2026-02-243,369.003,369.003,366.003,366.003,366.008,472
2026-02-233,380.003,380.003,300.003,378.003,378.0041,816
2026-02-203,341.003,418.003,341.003,341.003,341.008,073
2026-02-193,424.003,424.003,341.003,341.003,341.004,104
2026-02-183,419.003,425.003,343.003,423.003,423.0019,664
2026-02-173,370.003,400.003,369.003,400.003,400.003,464
2026-02-163,399.003,399.003,350.003,393.003,393.001,763
2026-02-133,433.003,449.003,399.003,399.003,399.00138,069
2026-02-123,439.003,439.003,398.003,399.003,399.00702
2026-02-113,350.003,398.003,311.003,311.003,311.005,911
2026-02-103,397.003,400.003,335.003,400.003,400.009,033
2026-02-093,350.003,396.003,308.003,396.003,396.0011,810
2026-02-063,419.003,449.003,306.003,351.003,351.0028,722
2026-02-053,449.003,449.003,325.003,325.003,325.001,205
2026-02-043,350.003,450.003,350.003,420.003,420.0053,863
2026-02-033,366.003,550.003,276.003,500.003,500.00128,908
2026-02-023,250.003,386.003,250.003,330.003,330.0039,815
2026-01-303,301.003,340.003,300.003,340.003,340.0019,440
2026-01-293,301.003,340.003,301.003,340.003,340.006,251
← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-2187.0000 ZAC
2022-12-21130.0000 ZAC
2022-06-2980.0000 ZAC
2021-12-2980.0000 ZAC
2021-10-1348.0000 ZAC
2021-06-2355.0000 ZAC
2020-12-2970.0000 ZAC
2020-07-0140.0000 ZAC
2019-12-2335.0000 ZAC
2019-06-1925.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.