Pro 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
2025-08-062,899.002,930.002,874.002,900.002,900.001,977
2025-08-052,927.002,930.002,870.002,870.002,870.0010,299
2025-08-042,841.002,949.002,841.002,850.002,850.0019,923
2025-08-012,900.002,900.002,830.002,840.002,840.0064,107
2025-07-312,861.002,900.002,860.002,900.002,900.009,034
2025-07-302,949.002,949.002,860.002,861.002,861.0023,540
2025-07-292,901.002,998.002,900.002,950.002,950.0028,688
2025-07-283,009.003,009.002,920.002,970.002,970.0017,911
2025-07-252,955.003,009.002,901.003,005.003,005.0012,465
2025-07-243,011.003,061.002,955.003,010.003,010.0022,106
2025-07-233,079.003,079.003,000.003,010.003,010.005,589
2025-07-223,050.003,080.003,000.003,000.003,000.0020,258
2025-07-212,999.003,079.002,997.003,000.003,000.0010,510
2025-07-182,900.002,963.002,876.002,950.002,950.0047,718
2025-07-173,000.003,000.002,901.002,901.002,901.003,469
2025-07-162,990.002,997.002,923.002,923.002,923.006,472
2025-07-153,074.003,195.002,950.002,950.002,950.0025,236
2025-07-143,025.003,075.002,986.003,000.003,000.0017,135
2025-07-113,050.003,090.003,050.003,090.003,090.003,689
2025-07-103,060.003,090.003,011.003,011.003,011.0012,062
2025-07-093,090.003,096.003,001.003,011.003,011.006,274
2025-07-083,052.003,096.002,951.003,090.003,090.0031,532
2025-07-073,002.003,096.003,002.003,022.003,022.008,770
2025-07-043,020.003,096.003,019.003,060.003,060.0027,480
2025-07-032,899.003,039.002,899.002,956.002,956.006,628
2025-07-023,049.003,049.002,801.002,801.002,801.0015,141
2025-07-012,901.003,049.002,901.002,950.002,950.0010,359
2025-06-302,901.003,089.002,901.003,023.003,023.0040,902
2025-06-272,821.003,082.002,821.002,860.002,860.0015,147
2025-06-262,702.002,995.002,700.002,898.002,898.009,009
2025-06-252,900.003,100.002,730.002,894.002,894.0052,798
2025-06-242,900.002,900.002,718.002,899.002,898.029,005
2025-06-232,899.002,900.002,846.002,885.002,884.0213,423
2025-06-202,859.002,899.002,843.002,850.002,849.045,589
2025-06-192,851.002,857.002,678.002,815.002,814.0554,269
2025-06-183,000.003,000.002,853.002,858.002,858.0024,277
2025-06-172,850.003,002.002,776.002,932.002,932.0030,399
2025-06-132,831.002,850.002,765.002,798.002,798.0019,951
2025-06-122,849.002,850.002,770.002,770.002,770.0037,052
2025-06-112,700.002,825.002,700.002,725.002,725.0025,525
2025-06-102,700.002,724.002,660.002,700.002,700.0024,443
2025-06-092,700.002,723.002,650.002,705.002,705.0037,540
2025-06-062,650.002,700.002,650.002,651.002,651.0036,858
2025-06-052,660.002,660.002,612.002,650.002,650.004,085,937
2025-06-042,600.002,670.002,600.002,650.002,650.00517,743
2025-06-032,634.002,634.002,597.002,612.002,612.0030,703
2025-06-022,551.002,630.002,551.002,600.002,600.0032,180
2025-05-302,551.002,650.002,551.002,600.002,600.0031,067
2025-05-292,648.002,648.002,599.002,600.002,600.0024,438
2025-05-282,535.002,600.002,522.002,589.002,589.0043,159
2025-05-272,645.002,645.002,539.002,539.002,539.002,439
2025-05-262,387.002,550.002,387.002,500.002,500.0023,066
2025-05-232,435.002,470.002,400.002,400.002,400.0027,910
2025-05-222,385.002,385.002,385.002,385.002,385.000
2025-05-212,336.002,436.002,336.002,385.002,385.0020,919
2025-05-202,421.002,545.002,357.002,421.002,421.0030,845
2025-05-192,500.002,500.002,420.002,420.002,420.007,428
2025-05-162,638.002,638.002,420.002,490.002,490.0046,431
2025-05-152,426.002,536.002,426.002,518.002,518.005,717
2025-05-142,746.002,746.002,357.002,416.002,416.008,238
← NewerPage 6 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.