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
2024-11-142,207.002,228.002,165.002,177.002,177.0061,556
2024-11-132,260.002,260.002,207.002,207.002,207.0013,778
2024-11-122,325.002,325.002,248.002,260.002,260.0085,012
2024-11-112,315.002,315.002,275.002,280.002,280.0087,415
2024-11-082,290.002,290.002,251.002,290.002,290.0064,347
2024-11-072,265.002,294.002,265.002,284.002,284.0034,321
2024-11-062,280.002,280.002,247.002,248.002,248.003,415
2024-11-052,288.002,288.002,236.002,279.002,279.0029,560
2024-11-042,250.002,289.002,225.002,289.002,289.0088,256
2024-11-012,280.002,280.002,221.002,260.002,260.00150,254
2024-10-312,324.002,324.002,297.002,300.002,300.007,782
2024-10-302,360.002,360.002,200.002,276.002,276.0096,295
2024-10-292,400.002,424.002,360.002,360.002,360.0070,829
2024-10-282,499.002,499.002,331.002,401.002,401.0070,608
2024-10-252,470.002,499.002,470.002,499.002,499.002,982
2024-10-242,416.002,460.002,415.002,415.002,415.0012,700
2024-10-232,421.002,500.002,416.002,450.002,450.0035,738
2024-10-222,510.002,545.002,412.002,412.002,412.007,679
2024-10-212,449.002,547.002,377.002,450.002,450.0016,951
2024-10-182,449.002,550.002,400.002,425.002,425.0029,935
2024-10-172,442.002,445.002,386.002,445.002,445.0042,238
2024-10-162,430.002,449.002,375.002,375.002,375.00101,378
2024-10-152,400.002,460.002,360.002,360.002,360.0049,726
2024-10-142,251.002,400.002,251.002,350.002,350.004,369
2024-10-112,331.002,415.002,290.002,330.002,330.0092,548
2024-10-102,273.002,419.002,222.002,330.002,330.0055,236
2024-10-092,178.002,450.002,154.002,260.002,260.00141,760
2024-10-082,159.002,178.002,150.002,160.002,160.00172,361
2024-10-072,159.002,159.002,100.002,100.002,100.0068,582
2024-10-042,177.002,177.002,130.002,159.002,159.00238,086
2024-10-032,105.002,175.002,090.002,120.002,120.0044,372
2024-10-022,149.002,149.002,051.002,119.002,119.0040,453
2024-10-012,120.002,179.002,045.002,060.002,060.0072,134
2024-09-302,121.002,121.002,050.002,050.002,050.0025,744
2024-09-272,030.002,121.002,030.002,100.002,100.0043,567
2024-09-262,030.002,050.002,021.002,040.002,040.00307,263
2024-09-252,029.002,040.002,010.002,030.002,030.00104,272
2024-09-232,019.002,029.001,980.002,029.002,029.0031,368
2024-09-202,040.002,040.001,990.002,020.002,020.0036,987
2024-09-192,020.002,040.002,000.002,040.002,040.0069,077
2024-09-182,040.002,040.002,030.002,040.002,040.0011,125
2024-09-172,032.002,040.001,991.002,040.002,040.0020,092
2024-09-162,032.002,033.001,985.002,032.002,032.0012,968
2024-09-132,010.002,038.001,990.002,006.002,006.0061,600
2024-09-122,039.002,039.001,991.002,039.002,039.0027,613
2024-09-112,049.002,069.001,982.002,039.002,039.008,839
2024-09-102,009.002,049.001,972.001,988.001,988.00181,131
2024-09-092,020.002,020.001,982.001,982.001,982.0037,835
2024-09-062,079.002,079.001,985.002,020.002,020.0060,231
2024-09-052,080.002,080.002,000.002,000.002,000.00357,235
2024-09-042,040.002,080.002,020.002,080.002,080.0011,645
2024-09-032,040.002,060.002,020.002,025.002,025.002,504
2024-09-022,010.002,040.002,010.002,040.002,040.0011,665
2024-08-302,010.002,080.002,001.002,040.002,040.0034,653
2024-08-292,000.002,050.001,975.002,010.002,010.0086,288
2024-08-281,970.002,009.001,962.002,009.002,009.0067,619
2024-08-271,990.002,009.001,981.001,990.001,990.0043,867
2024-08-261,995.002,018.001,950.002,010.002,010.0095,117
2024-08-232,015.002,027.001,967.001,986.001,986.0045,266
2024-08-222,035.002,069.001,980.002,000.002,000.0075,815
← NewerPage 9 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.