See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-293,292.003,293.003,241.003,244.003,244.006,526
2026-07-283,294.003,300.003,231.003,292.003,292.0020,508
2026-07-273,360.003,360.003,227.003,300.003,300.0029,630
2026-07-243,284.003,360.003,283.003,350.003,350.0034,943
2026-07-233,251.003,290.003,219.003,285.003,285.007,130
2026-07-223,300.003,345.003,283.003,300.003,300.0020,171
2026-07-213,300.003,345.003,270.003,300.003,300.0016,382
2026-07-203,250.003,300.003,250.003,300.003,300.005,707
2026-07-173,342.003,342.003,255.003,300.003,300.003,612
2026-07-163,300.003,300.003,250.003,260.003,260.0011,381
2026-07-153,344.003,345.003,270.003,343.003,343.005,253
2026-07-143,276.003,300.003,276.003,300.003,300.0010,989
2026-07-133,344.003,344.003,211.003,212.003,212.001,340
2026-07-103,262.003,320.003,262.003,320.003,320.002,133
2026-07-093,344.003,344.003,254.003,255.003,255.003,048
2026-07-083,211.003,326.003,210.003,251.003,251.0020,182
2026-07-073,211.003,299.003,211.003,217.003,217.0011,982
2026-07-063,332.003,332.003,206.003,226.003,226.002,724
2026-07-033,282.003,300.003,282.003,299.003,299.0057,572
2026-07-023,330.003,330.003,160.003,160.003,160.0018,733
2026-07-013,349.003,349.003,206.003,325.003,325.0021,953
2026-06-303,345.003,374.003,270.003,325.003,325.0045,484
2026-06-293,151.003,333.003,151.003,330.003,330.0090,977
2026-06-263,205.003,205.003,116.003,205.003,205.0063,773
2026-06-253,206.003,300.003,205.003,205.003,205.0026,550
2026-06-243,300.003,300.003,205.003,240.003,240.00138,967
2026-06-233,310.003,499.003,300.003,400.003,398.788,533
2026-06-223,499.003,499.003,208.003,319.003,317.8139,081
2026-06-193,349.003,498.003,205.003,387.003,385.786,299
2026-06-183,400.003,400.003,300.003,350.003,348.8028,834
2026-06-173,400.003,450.003,353.003,400.003,398.7887,285
2026-06-153,400.003,450.003,329.003,351.003,351.0013,224
2026-06-123,232.003,307.003,205.003,307.003,307.0079,580
2026-06-113,398.003,398.003,262.003,290.003,290.0083,425
2026-06-103,400.003,400.003,251.003,329.003,329.0026,968
2026-06-093,349.003,400.003,281.003,311.003,311.0079,589
2026-06-083,231.003,351.003,231.003,246.003,246.0048,388
2026-06-053,268.003,339.003,230.003,231.003,231.009,295
2026-06-043,349.003,349.003,236.003,236.003,236.00566
2026-06-033,250.003,300.003,205.003,231.003,231.0012,491
2026-06-023,220.003,349.003,206.003,292.003,292.0051,778
2026-06-013,220.003,350.003,211.003,329.003,329.0052,914
2026-05-293,276.003,325.003,206.003,300.003,300.0035,453
2026-05-283,249.003,289.003,236.003,236.003,236.0017,992
2026-05-273,105.003,297.003,105.003,250.003,250.0030,947
2026-05-263,248.003,249.003,089.003,160.003,160.006,171
2026-05-253,129.003,249.003,129.003,249.003,249.001,643
2026-05-223,199.003,250.003,197.003,250.003,250.0013,839
2026-05-213,099.003,170.003,050.003,170.003,170.0034,065
2026-05-203,060.003,100.003,010.003,099.003,099.0015,442
2026-05-193,099.003,099.003,001.003,056.003,056.004,636
2026-05-183,170.003,170.003,050.003,050.003,050.0033,720
2026-05-153,273.003,273.003,200.003,200.003,200.00125
2026-05-143,182.003,250.003,182.003,211.003,211.0012,651
2026-05-133,249.003,249.003,150.003,150.003,150.006,699
2026-05-123,226.003,277.003,200.003,215.003,215.006,251
2026-05-113,250.003,349.003,222.003,290.003,290.0039,275
2026-05-083,225.003,235.003,200.003,230.003,230.001,442
2026-05-073,066.003,249.003,066.003,225.003,225.0049,838
2026-05-063,104.003,200.003,076.003,197.003,197.0023,176
← NewerPage 2 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.