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
2025-02-122,303.002,330.002,285.002,301.002,301.0017,725
2025-02-112,319.002,319.002,230.002,280.002,280.0013,926
2025-02-102,319.002,319.002,230.002,230.002,230.004,862
2025-02-072,201.002,267.002,201.002,240.002,240.0015,243
2025-02-062,243.002,269.002,240.002,240.002,240.0069,418
2025-02-052,230.002,243.002,140.002,243.002,243.0030,645
2025-02-042,176.002,243.002,170.002,201.002,201.0061,113
2025-02-032,185.002,225.002,185.002,185.002,185.0022,989
2025-01-312,258.002,258.002,185.002,204.002,204.003,839
2025-01-302,249.002,250.002,210.002,216.002,216.0016,524
2025-01-292,247.002,323.002,175.002,225.002,225.0045,684
2025-01-282,228.002,243.002,207.002,241.002,241.0044,603
2025-01-272,228.002,229.002,200.002,210.002,210.0014,372
2025-01-242,220.002,229.002,200.002,229.002,229.0023,727
2025-01-232,190.002,224.002,183.002,224.002,224.0092,041
2025-01-222,190.002,195.002,166.002,170.002,170.0015,342
2025-01-212,190.002,200.002,190.002,195.002,195.008,675
2025-01-202,175.002,200.002,175.002,190.002,190.00132,018
2025-01-172,126.002,220.002,126.002,200.002,200.0024,390
2025-01-162,200.002,220.002,134.002,200.002,200.0040,130
2025-01-152,200.002,220.002,191.002,200.002,200.0023,326
2025-01-142,137.002,200.002,100.002,200.002,200.0096,495
2025-01-132,172.002,200.002,138.002,196.002,196.0052,129
2025-01-102,191.002,224.002,172.002,200.002,200.0082,248
2025-01-092,194.002,194.002,136.002,150.002,150.0027,904
2025-01-082,177.002,198.002,156.002,156.002,156.0016,640
2025-01-072,153.002,199.002,153.002,155.002,155.0029,507
2025-01-062,200.002,200.002,198.002,198.002,198.0012,761
2025-01-032,198.002,218.002,150.002,150.002,150.00108,639
2025-01-022,215.002,240.002,169.002,212.002,212.008,788
2024-12-312,172.002,249.002,172.002,200.002,200.003,227
2024-12-302,192.002,309.002,170.002,172.002,172.0023,884
2024-12-272,250.002,250.002,135.002,170.002,170.00185,678
2024-12-242,129.002,218.002,101.002,150.002,150.00281,249
2024-12-232,265.002,265.002,183.002,200.002,200.00157,613
2024-12-202,314.002,314.002,261.002,270.002,270.0011,557
2024-12-192,318.002,318.002,270.002,290.002,290.0048,137
2024-12-182,330.002,330.002,281.002,314.002,314.0045,829
2024-12-172,330.002,340.002,302.002,302.002,302.0086,460
2024-12-132,340.002,340.002,301.002,330.002,330.0013,804
2024-12-122,350.002,350.002,304.002,312.002,312.0026,168
2024-12-112,301.002,347.002,301.002,321.002,321.0011,929
2024-12-102,302.002,320.002,302.002,320.002,320.0016,922
2024-12-092,310.002,325.002,296.002,320.002,320.0055,589
2024-12-062,260.002,310.002,260.002,310.002,310.00211,045
2024-12-052,274.002,290.002,230.002,260.002,260.00121,224
2024-12-042,257.002,299.002,220.002,251.002,251.00237,844
2024-12-032,276.002,276.002,100.002,235.002,235.0047,773
2024-12-022,236.002,279.002,236.002,249.002,249.004,903
2024-11-292,210.002,246.002,203.002,235.002,235.0040,750
2024-11-282,239.002,246.002,200.002,246.002,246.0016,533
2024-11-272,200.002,240.002,190.002,240.002,240.0097,638
2024-11-262,200.002,200.002,180.002,200.002,200.006,886
2024-11-252,200.002,200.002,190.002,200.002,200.0043,145
2024-11-222,200.002,228.002,183.002,200.002,200.0094,903
2024-11-212,229.002,229.002,200.002,202.002,202.0096,298
2024-11-202,196.002,220.002,185.002,200.002,200.00186,859
2024-11-192,241.002,241.002,181.002,192.002,192.0069,333
2024-11-182,187.002,257.002,187.002,234.002,234.0049,653
2024-11-152,200.002,200.002,177.002,190.002,190.0033,193
← NewerPage 8 of 21 · 1,252 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.