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
2025-10-303,260.003,288.003,250.003,250.003,250.0012,975
2025-10-293,152.003,282.003,152.003,210.003,210.0011,935
2025-10-283,200.003,289.003,150.003,253.003,253.007,681
2025-10-273,120.003,199.003,120.003,150.003,150.001,163
2025-10-243,101.003,188.003,066.003,120.003,120.0016,499
2025-10-233,120.003,200.003,119.003,119.003,119.0020,419
2025-10-223,200.003,200.003,150.003,150.003,150.004,780
2025-10-213,200.003,200.003,120.003,189.003,189.001,252
2025-10-203,180.003,180.003,066.003,100.003,100.0021,773
2025-10-173,200.003,200.003,100.003,150.003,150.0040,244
2025-10-163,170.003,200.003,150.003,179.003,179.008,378
2025-10-153,062.003,144.003,062.003,110.003,110.007,133
2025-10-143,071.003,185.003,040.003,120.003,120.0017,645
2025-10-133,135.003,177.003,070.003,177.003,177.003,096
2025-10-103,140.003,140.003,050.003,094.003,094.0014,869
2025-10-093,145.003,145.003,064.003,129.003,129.003,270
2025-10-083,150.003,150.003,031.003,100.003,100.005,287
2025-10-073,199.003,199.003,031.003,150.003,150.0017,352
2025-10-063,265.003,265.003,035.003,129.003,129.0018,481
2025-10-033,031.003,177.002,920.003,162.003,162.0021,011
2025-10-023,040.003,128.003,040.003,126.003,126.00371
2025-10-013,191.003,257.003,000.003,051.003,051.0025,883
2025-09-303,031.003,200.003,031.003,189.003,189.0039,760
2025-09-292,904.003,069.002,902.003,065.003,065.0029,804
2025-09-263,001.003,037.002,905.003,000.003,000.0063,746
2025-09-253,049.003,051.002,974.003,040.003,040.0059,096
2025-09-233,011.003,080.002,980.003,072.003,072.0068,713
2025-09-222,971.003,089.002,970.003,079.003,079.0047,867
2025-09-193,200.003,279.002,931.003,000.003,000.00266,204
2025-09-183,279.003,279.003,180.003,200.003,200.0074,767
2025-09-173,200.003,280.003,180.003,180.003,180.0059,919
2025-09-163,203.003,271.003,200.003,271.003,271.0024,181
2025-09-153,260.003,260.003,175.003,205.003,205.0076,832
2025-09-123,201.003,310.003,200.003,200.003,200.0052,538
2025-09-113,386.003,386.003,200.003,200.003,200.0018,253
2025-09-103,289.003,593.003,215.003,261.003,261.0024,554
2025-09-093,200.003,290.003,175.003,289.003,289.0012,748
2025-09-083,176.003,290.003,160.003,200.003,200.0033,163
2025-09-053,250.003,251.003,200.003,200.003,200.0014,668
2025-09-043,139.003,250.003,139.003,250.003,250.0014,624
2025-09-033,225.003,249.003,136.003,200.003,200.0049,724
2025-09-023,279.003,279.003,102.003,227.003,227.0038,335
2025-09-013,179.003,200.003,003.003,100.003,100.0029,497
2025-08-293,039.003,195.003,001.003,002.003,002.0019,779
2025-08-283,039.003,040.002,976.003,040.003,040.0046,304
2025-08-273,039.003,039.002,970.002,970.002,970.0023,581
2025-08-263,020.003,040.002,978.003,040.003,040.0028,671
2025-08-252,977.003,023.002,930.003,000.003,000.0042,186
2025-08-223,039.003,039.002,976.002,976.002,976.005,678
2025-08-213,028.003,040.002,975.002,975.002,975.0020,366
2025-08-202,951.003,049.002,950.002,973.002,973.007,412
2025-08-192,999.003,000.002,936.002,948.002,948.0016,793
2025-08-182,890.002,979.002,865.002,933.002,933.0012,763
2025-08-152,861.002,941.002,861.002,930.002,930.003,050
2025-08-142,949.002,949.002,851.002,949.002,949.006,303
2025-08-132,834.002,905.002,828.002,900.002,900.0031,344
2025-08-122,820.002,875.002,800.002,800.002,800.0033,370
2025-08-112,875.002,905.002,810.002,887.002,887.0020,543
2025-08-082,875.002,875.002,800.002,825.002,825.0014,285
2025-08-072,875.002,875.002,825.002,875.002,875.0034,810
← NewerPage 5 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.