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
2026-01-283,250.003,300.003,250.003,300.003,300.0012,117
2026-01-273,345.003,359.003,113.003,250.003,250.0031,055
2026-01-263,355.003,412.003,060.003,296.003,296.00128,833
2026-01-233,443.003,443.003,256.003,340.003,340.0052,668
2026-01-223,275.003,449.003,252.003,400.003,400.0016,205
2026-01-213,220.003,339.003,200.003,200.003,200.0020,271
2026-01-203,349.003,349.003,200.003,250.003,250.0083,411
2026-01-193,450.003,450.003,228.003,306.003,306.0031,329
2026-01-163,380.003,431.003,311.003,431.003,431.0057,040
2026-01-153,323.003,448.003,300.003,380.003,380.0023,527
2026-01-143,100.003,449.003,100.003,449.003,449.0089,984
2026-01-133,150.003,199.003,015.003,102.003,102.0066,072
2026-01-123,250.003,280.003,182.003,182.003,182.0037,029
2026-01-093,241.003,299.003,170.003,299.003,299.0069,489
2026-01-083,306.003,436.003,201.003,330.003,330.0080,651
2026-01-073,500.003,580.003,150.003,459.003,459.0079,216
2026-01-063,580.003,580.003,450.003,484.003,484.0056,537
2026-01-053,492.003,578.003,492.003,576.003,576.0019,941
2026-01-023,550.003,550.003,450.003,541.003,541.0015,529
2025-12-313,590.003,590.003,536.003,536.003,536.0010,309
2025-12-303,650.003,769.003,601.003,602.003,602.0013,250
2025-12-293,700.003,700.003,626.003,699.003,697.6711,978
2025-12-243,625.003,700.003,536.003,700.003,698.674,431
2025-12-233,624.003,625.003,550.003,555.003,555.0014,826
2025-12-223,585.003,649.003,580.003,625.003,625.004,904
2025-12-193,566.003,585.003,529.003,575.003,575.0066,288
2025-12-183,473.003,555.003,473.003,555.003,555.004,487
2025-12-173,584.003,584.003,501.003,566.003,566.007,333
2025-12-153,475.003,578.003,475.003,556.003,556.0019,462
2025-12-123,500.003,583.003,475.003,578.003,578.0067,963
2025-12-113,559.003,559.003,451.003,500.003,500.0021,218
2025-12-103,649.003,649.003,500.003,589.003,589.0018,685
2025-12-093,650.003,650.003,450.003,600.003,600.00129,471
2025-12-083,738.003,799.003,650.003,651.003,651.0063,985
2025-12-053,750.003,830.003,700.003,819.003,819.002,218
2025-12-043,780.003,830.003,631.003,750.003,750.00137,479
2025-12-033,850.003,852.003,714.003,849.003,849.0029,990
2025-12-023,838.003,950.003,507.003,950.003,950.0029,674
2025-12-013,727.003,837.003,466.003,799.003,799.0047,815
2025-11-283,550.003,639.003,517.003,635.003,635.004,172
2025-11-273,499.003,550.003,442.003,550.003,550.0022,189
2025-11-263,499.003,499.003,499.003,499.003,499.003,656
2025-11-253,379.003,499.003,379.003,478.003,478.005,236
2025-11-243,550.003,780.003,376.003,500.003,500.0030,428
2025-11-213,550.003,580.003,455.003,580.003,580.0011,130
2025-11-203,453.003,555.003,453.003,555.003,555.0031,944
2025-11-193,447.003,498.003,352.003,494.003,494.0011,748
2025-11-183,321.003,448.003,321.003,448.003,448.0029,125
2025-11-173,401.003,450.003,302.003,400.003,400.0047,897
2025-11-143,449.003,449.003,360.003,448.003,448.008,791
2025-11-133,401.003,450.003,400.003,440.003,440.00661,359
2025-11-123,400.003,450.003,326.003,450.003,450.001,702
2025-11-113,449.003,449.003,325.003,326.003,326.008,832
2025-11-103,449.003,449.003,301.003,447.003,447.004,363
2025-11-073,449.003,449.003,350.003,441.003,441.009,137
2025-11-063,405.003,405.003,334.003,358.003,358.004,692
2025-11-053,350.003,499.003,334.003,334.003,334.004,506
2025-11-043,270.003,389.003,270.003,290.003,290.0016,020
2025-11-033,151.003,289.003,151.003,200.003,200.008,197
2025-10-313,289.003,289.003,190.003,193.003,193.0029,059
← NewerPage 4 of 5 · 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.