Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,746.002,746.002,357.002,416.002,416.008,238
2025-05-132,400.002,443.002,359.002,440.002,440.0025,424
2025-05-122,399.002,400.002,341.002,370.002,370.0018,104
2025-05-092,399.002,399.002,331.002,397.002,397.004,296
2025-05-082,350.002,350.002,320.002,342.002,342.0021,573
2025-05-072,353.002,353.002,335.002,346.002,346.0022,343
2025-05-062,385.002,397.002,265.002,329.002,329.0026,531
2025-05-052,311.002,400.002,310.002,380.002,380.006,908
2025-05-022,301.002,397.001,866.002,310.002,310.00459,787
2025-04-302,397.002,397.002,320.002,321.002,321.0033,264
2025-04-292,361.002,374.002,230.002,320.002,320.0046,897
2025-04-252,400.002,400.002,300.002,361.002,361.0013,346
2025-04-242,236.002,300.002,236.002,300.002,300.0018,770
2025-04-232,299.002,299.002,251.002,256.002,256.003,950
2025-04-222,253.002,300.002,231.002,241.002,241.006,679
2025-04-172,399.002,399.002,300.002,300.002,300.002,907
2025-04-162,300.002,398.002,300.002,300.002,300.006,417
2025-04-152,310.002,310.002,235.002,310.002,310.0024,244
2025-04-142,227.002,287.002,150.002,230.002,230.0019,626
2025-04-112,127.002,240.002,126.002,200.002,200.0097,479
2025-04-102,202.002,298.002,200.002,258.002,258.008,449
2025-04-092,155.002,280.002,051.002,122.002,122.006,607
2025-04-082,003.002,260.002,003.002,155.002,155.0016,208
2025-04-072,187.002,188.001,740.002,100.002,100.00127,731
2025-04-042,278.002,278.002,126.002,147.002,147.0071,524
2025-04-032,400.002,400.002,255.002,270.002,270.0012,001
2025-04-022,400.002,400.002,281.002,330.002,330.00297
2025-04-012,265.002,396.002,265.002,296.002,296.007,745
2025-03-312,348.002,348.002,300.002,323.002,323.0012,014
2025-03-282,348.002,348.002,312.002,320.002,320.0027,805
2025-03-272,293.002,348.002,275.002,331.002,331.0059,477
2025-03-262,260.002,309.002,260.002,270.002,270.0015,060
2025-03-252,265.002,310.002,250.002,310.002,310.0019,262
2025-03-242,335.002,335.002,236.002,236.002,236.0037,116
2025-03-202,250.002,299.002,240.002,250.002,250.0019,679
2025-03-192,320.002,320.002,230.002,268.002,268.00131,910
2025-03-182,335.002,335.002,295.002,300.002,300.0027,840
2025-03-172,301.002,335.002,301.002,335.002,335.001,333
2025-03-142,334.002,335.002,300.002,335.002,335.0066,567
2025-03-132,297.002,334.002,296.002,296.002,296.0024,168
2025-03-122,334.002,334.002,296.002,300.002,300.0037,008
2025-03-112,299.002,337.002,298.002,300.002,300.0081,277
2025-03-102,349.002,350.002,292.002,294.002,294.0040,769
2025-03-072,305.002,319.002,305.002,319.002,319.0010,200
2025-03-062,305.002,305.002,280.002,290.002,290.0011,227
2025-03-052,280.002,305.002,280.002,300.002,300.0031,455
2025-03-042,305.002,305.002,275.002,281.002,281.0029,559
2025-03-032,336.002,336.002,272.002,317.002,317.002,194
2025-02-282,310.002,310.002,270.002,270.002,270.0068,042
2025-02-272,337.002,337.002,257.002,287.002,287.004,706
2025-02-262,241.002,291.002,234.002,257.002,257.0024,346
2025-02-252,233.002,268.002,233.002,240.002,240.0021,716
2025-02-242,251.002,275.002,240.002,240.002,240.0014,906
2025-02-212,231.002,274.002,231.002,269.002,269.00268
2025-02-202,250.002,274.002,245.002,245.002,245.0013,085
2025-02-192,231.002,268.002,230.002,245.002,245.0020,916
2025-02-182,253.002,269.002,230.002,230.002,230.0018,176
2025-02-172,274.002,274.002,231.002,253.002,253.0023,013
2025-02-142,231.002,299.002,231.002,275.002,275.0022,868
2025-02-132,300.002,318.002,231.002,233.002,233.0011,584
← NewerPage 7 of 21 · 1,250 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.