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%WTI103.44▲ 3.99%
← SYG.JSE stock page

Sygnia Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,390.003,390.003,210.003,315.003,315.0046,413
2026-10-223,397.003,397.003,265.003,300.003,300.0013,221
2026-10-213,305.003,398.003,127.003,389.003,389.0044,343
2026-10-203,305.003,449.003,305.003,399.003,399.0031,974
2026-10-193,303.003,398.003,303.003,398.003,398.00184
2026-10-163,398.003,398.003,303.003,350.003,350.006,808
2026-10-153,450.003,450.003,400.003,400.003,400.0041,787
2026-10-143,450.003,450.003,420.003,420.003,420.001,354
2026-10-133,495.003,500.003,420.003,450.003,450.0016,771
2026-10-123,400.003,464.003,320.003,420.003,420.0030,141
2026-10-093,311.003,400.003,311.003,399.003,399.0011,932
2026-10-083,445.003,445.003,353.003,353.003,353.00306
2026-10-073,384.003,384.003,310.003,320.003,320.0020,833
2026-10-063,350.003,489.003,349.003,350.003,350.00294,642
2026-10-053,282.003,350.003,250.003,325.003,325.0066,603
2026-10-023,250.003,343.003,250.003,250.003,250.007,100
2026-10-013,449.003,449.003,241.003,250.003,250.0041,985
2026-09-303,250.003,342.003,230.003,240.003,240.0026,244
2026-09-293,197.003,201.003,077.003,201.003,201.0050,737
2026-09-283,180.003,199.003,078.003,150.003,150.0023,342
2026-09-253,199.003,199.003,101.003,135.003,135.004,232
2026-09-233,110.003,200.003,102.003,199.003,199.0028,727
Page 1 of 1 · 22 trading days

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.