Sygnia Ltd. SYG
JSE · South Africa · Finance
ZAc 3,250.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,250.00 | +0.31% | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,241.00 | 41.99K |
| 2026-09-30 | ZAc 3,240.00 | +1.22% | ZAc 3,250.00 | ZAc 3,342.00 | ZAc 3,230.00 | 26.24K |
| 2026-09-29 | ZAc 3,201.00 | +1.62% | ZAc 3,197.00 | ZAc 3,201.00 | ZAc 3,077.00 | 50.74K |
| 2026-09-28 | ZAc 3,150.00 | +0.48% | ZAc 3,180.00 | ZAc 3,199.00 | ZAc 3,078.00 |
| 23.34K |
| 2026-09-25 | ZAc 3,135.00 | -2.00% | ZAc 3,200.00 | ZAc 3,199.00 | ZAc 3,101.00 | 4.23K |
| 2026-09-23 | ZAc 3,199.00 | +3.16% | ZAc 3,110.00 | ZAc 3,200.00 | ZAc 3,102.00 | 28.73K |
| 2026-09-22 | ZAc 3,101.00 | -2.33% | ZAc 3,101.00 | ZAc 3,101.00 | ZAc 3,101.00 | 269 |
| 2026-09-21 | ZAc 3,175.00 | -0.44% | ZAc 2,856.00 | ZAc 3,194.00 | ZAc 2,856.00 | 12.75K |
| 2026-09-18 | ZAc 3,189.00 | +2.87% | ZAc 3,197.00 | ZAc 3,199.00 | ZAc 3,110.00 | 2.82K |
| 2026-09-17 | ZAc 3,100.00 | -2.82% | ZAc 3,002.00 | ZAc 3,100.00 | ZAc 3,051.00 | 41 |
| 2026-09-16 | ZAc 3,190.00 | +3.91% | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,190.00 | 2.58K |
| 2026-09-15 | ZAc 3,070.00 | -2.54% | ZAc 3,149.00 | ZAc 3,199.00 | ZAc 3,066.00 | 2.88K |
| 2026-09-14 | ZAc 3,150.00 | +0.67% | ZAc 3,001.00 | ZAc 3,150.00 | ZAc 3,000.00 | 33.40K |
| 2026-09-11 | ZAc 3,129.00 | +4.30% | ZAc 3,019.00 | ZAc 3,130.00 | ZAc 3,000.00 | 134.17K |
| 2026-09-10 | ZAc 3,000.00 | -0.37% | ZAc 3,010.00 | ZAc 3,050.00 | ZAc 2,852.00 | 18.67K |
| 2026-09-09 | ZAc 3,011.00 | -1.12% | ZAc 3,010.00 | ZAc 3,050.00 | ZAc 3,010.00 | 5.56K |
| 2026-09-08 | ZAc 3,045.00 | +0.20% | ZAc 3,045.00 | ZAc 3,045.00 | ZAc 3,020.00 | 24.06K |
| 2026-09-07 | ZAc 3,039.00 | -1.62% | ZAc 3,089.00 | ZAc 3,089.00 | ZAc 3,030.00 | 8.92K |
| 2026-09-04 | ZAc 3,089.00 | +1.28% | ZAc 3,099.00 | ZAc 3,099.00 | ZAc 3,089.00 | 3.04K |
| 2026-09-03 | ZAc 3,050.00 | -0.59% | ZAc 3,149.00 | ZAc 3,149.00 | ZAc 3,050.00 | 19.61K |
| 2026-09-02 | ZAc 3,068.00 | +1.59% | ZAc 3,100.00 | ZAc 3,146.00 | ZAc 3,011.00 | 11.67K |
| 2026-09-01 | ZAc 3,020.00 | -3.97% | ZAc 3,150.00 | ZAc 3,150.00 | ZAc 3,000.00 | 41.19K |
| 2026-08-31 | ZAc 3,145.00 | +0.32% | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,145.00 | 51.09K |
| 2026-08-28 | ZAc 3,135.00 | +0.61% | ZAc 3,100.00 | ZAc 3,145.00 | ZAc 3,100.00 | 32.28K |
| 2026-08-27 | ZAc 3,116.00 | +0.10% | ZAc 3,144.00 | ZAc 3,149.00 | ZAc 3,050.00 | 10.68K |
| 2026-08-26 | ZAc 3,113.00 | -2.11% | ZAc 3,150.00 | ZAc 3,151.00 | ZAc 3,113.00 | 14.63K |
| 2026-08-25 | ZAc 3,180.00 | +1.66% | ZAc 3,120.00 | ZAc 3,200.00 | ZAc 3,120.00 | 21.48K |
| 2026-08-24 | ZAc 3,128.00 | -0.73% | ZAc 3,150.00 | ZAc 3,150.00 | ZAc 3,100.00 | 23.04K |
| 2026-08-21 | ZAc 3,151.00 | -1.53% | ZAc 3,150.00 | ZAc 3,196.00 | ZAc 3,060.00 | 11.77K |
| 2026-08-20 | ZAc 3,200.00 | +1.11% | ZAc 3,165.00 | ZAc 3,200.00 | ZAc 3,165.00 | 20.04K |
| 2026-08-19 | ZAc 3,165.00 | -0.63% | ZAc 3,151.00 | ZAc 3,199.00 | ZAc 3,150.00 | 8.45K |
| 2026-08-18 | ZAc 3,185.00 | +1.11% | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,150.00 | 11.10K |
| 2026-08-17 | ZAc 3,150.00 | -1.56% | ZAc 3,101.00 | ZAc 3,199.00 | ZAc 3,100.00 | 9.66K |
| 2026-08-14 | ZAc 3,200.00 | 0.00% | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,138.00 | 21.93K |
| 2026-08-13 | ZAc 3,200.00 | +0.03% | ZAc 3,199.00 | ZAc 3,200.00 | ZAc 3,150.00 | 13.34K |
| 2026-08-12 | ZAc 3,199.00 | +1.04% | ZAc 3,198.00 | ZAc 3,200.00 | ZAc 3,160.00 | 24.91K |
| 2026-08-11 | ZAc 3,166.00 | +0.19% | ZAc 3,161.00 | ZAc 3,200.00 | ZAc 3,161.00 | 17.17K |
| 2026-08-07 | ZAc 3,160.00 | 0.00% | ZAc 3,200.00 | ZAc 3,229.00 | ZAc 3,160.00 | 10.98K |
| 2026-08-06 | ZAc 3,160.00 | +0.03% | ZAc 3,170.00 | ZAc 3,200.00 | ZAc 3,160.00 | 19.76K |
| 2026-08-05 | ZAc 3,159.00 | -0.19% | ZAc 3,199.00 | ZAc 3,201.00 | ZAc 3,155.00 | 34.18K |
| 2026-08-04 | ZAc 3,165.00 | -1.09% | ZAc 3,199.00 | ZAc 3,200.00 | ZAc 3,150.00 | 7.63K |
| 2026-08-03 | ZAc 3,200.00 | -0.16% | ZAc 3,205.00 | ZAc 3,230.00 | ZAc 3,150.00 | 63.26K |
| 2026-07-31 | ZAc 3,205.00 | -0.80% | ZAc 3,231.00 | ZAc 3,231.00 | ZAc 3,205.00 | 54.78K |
| 2026-07-30 | ZAc 3,231.00 | -0.40% | ZAc 3,244.00 | ZAc 3,251.00 | ZAc 3,231.00 | 77.08K |
| 2026-07-29 | ZAc 3,244.00 | -1.46% | ZAc 3,292.00 | ZAc 3,293.00 | ZAc 3,241.00 | 6.53K |
| 2026-07-28 | ZAc 3,292.00 | -0.24% | ZAc 3,294.00 | ZAc 3,300.00 | ZAc 3,231.00 | 20.51K |
| 2026-07-27 | ZAc 3,300.00 | -1.49% | ZAc 3,360.00 | ZAc 3,360.00 | ZAc 3,227.00 | 29.63K |
| 2026-07-24 | ZAc 3,350.00 | +1.98% | ZAc 3,284.00 | ZAc 3,360.00 | ZAc 3,283.00 | 34.94K |
| 2026-07-23 | ZAc 3,285.00 | -0.45% | ZAc 3,251.00 | ZAc 3,290.00 | ZAc 3,219.00 | 7.13K |
| 2026-07-22 | ZAc 3,300.00 | 0.00% | ZAc 3,300.00 | ZAc 3,345.00 | ZAc 3,283.00 | 20.17K |
| 2026-07-21 | ZAc 3,300.00 | 0.00% | ZAc 3,300.00 | ZAc 3,345.00 | ZAc 3,270.00 | 16.38K |
| 2026-07-20 | ZAc 3,300.00 | 0.00% | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,250.00 | 5.71K |
| 2026-07-17 | ZAc 3,300.00 | +1.23% | ZAc 3,342.00 | ZAc 3,342.00 | ZAc 3,255.00 | 3.61K |
| 2026-07-16 | ZAc 3,260.00 | -2.48% | ZAc 3,300.00 | ZAc 3,300.00 | ZAc 3,250.00 | 11.38K |
| 2026-07-15 | ZAc 3,343.00 | +1.30% | ZAc 3,344.00 | ZAc 3,345.00 | ZAc 3,270.00 | 5.25K |
| 2026-07-14 | ZAc 3,300.00 | +2.74% | ZAc 3,276.00 | ZAc 3,300.00 | ZAc 3,276.00 | 10.99K |
| 2026-07-13 | ZAc 3,212.00 | -3.25% | ZAc 3,344.00 | ZAc 3,344.00 | ZAc 3,211.00 | 1.34K |
| 2026-07-10 | ZAc 3,320.00 | +2.00% | ZAc 3,262.00 | ZAc 3,320.00 | ZAc 3,262.00 | 2.13K |
| 2026-07-09 | ZAc 3,255.00 | +0.12% | ZAc 3,344.00 | ZAc 3,344.00 | ZAc 3,254.00 | 3.05K |
| 2026-07-08 | ZAc 3,251.00 | +1.06% | ZAc 3,211.00 | ZAc 3,326.00 | ZAc 3,210.00 | 20.18K |
| 2026-07-07 | ZAc 3,217.00 | -0.28% | ZAc 3,211.00 | ZAc 3,299.00 | ZAc 3,211.00 | 11.98K |
| 2026-07-06 | ZAc 3,226.00 | -2.21% | ZAc 3,332.00 | ZAc 3,332.00 | ZAc 3,206.00 | 2.72K |
| 2026-07-03 | ZAc 3,299.00 | +4.40% | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,282.00 | 57.57K |
| 2026-07-02 | ZAc 3,160.00 | -4.96% | ZAc 3,330.00 | ZAc 3,330.00 | ZAc 3,160.00 | 18.73K |
| 2026-07-01 | ZAc 3,325.00 | 0.00% | ZAc 3,349.00 | ZAc 3,349.00 | ZAc 3,206.00 | 21.95K |
| 2026-06-30 | ZAc 3,325.00 | -0.15% | ZAc 3,345.00 | ZAc 3,374.00 | ZAc 3,270.00 | 45.48K |
| 2026-06-29 | ZAc 3,330.00 | +3.90% | ZAc 3,151.00 | ZAc 3,333.00 | ZAc 3,151.00 | 90.98K |
| 2026-06-26 | ZAc 3,205.00 | 0.00% | ZAc 3,205.00 | ZAc 3,205.00 | ZAc 3,116.00 | 63.77K |
| 2026-06-25 | ZAc 3,205.00 | -1.08% | ZAc 3,206.00 | ZAc 3,300.00 | ZAc 3,205.00 | 26.55K |
| 2026-06-24 | ZAc 3,240.00 | -4.71% | ZAc 3,300.00 | ZAc 3,300.00 | ZAc 3,205.00 | 138.97K |
| 2026-06-23 | ZAc 3,400.00 | +2.44% | ZAc 3,310.00 | ZAc 3,499.00 | ZAc 3,300.00 | 8.53K |
| 2026-06-22 | ZAc 3,319.00 | -2.01% | ZAc 3,499.00 | ZAc 3,499.00 | ZAc 3,208.00 | 39.08K |
| 2026-06-19 | ZAc 3,387.00 | +1.10% | ZAc 3,349.00 | ZAc 3,498.00 | ZAc 3,205.00 | 6.30K |
| 2026-06-18 | ZAc 3,350.00 | -1.47% | ZAc 3,400.00 | ZAc 3,400.00 | ZAc 3,300.00 | 28.83K |
| 2026-06-17 | ZAc 3,400.00 | +1.46% | ZAc 3,400.00 | ZAc 3,450.00 | ZAc 3,353.00 | 87.29K |
| 2026-06-15 | ZAc 3,351.00 | +1.33% | ZAc 3,400.00 | ZAc 3,450.00 | ZAc 3,329.00 | 13.22K |
| 2026-06-12 | ZAc 3,307.00 | +0.52% | ZAc 3,232.00 | ZAc 3,307.00 | ZAc 3,205.00 | 79.58K |
| 2026-06-11 | ZAc 3,290.00 | -1.17% | ZAc 3,400.00 | ZAc 3,398.00 | ZAc 3,262.00 | 83.43K |
| 2026-06-10 | ZAc 3,329.00 | +0.54% | ZAc 3,400.00 | ZAc 3,400.00 | ZAc 3,251.00 | 26.97K |
| 2026-06-09 | ZAc 3,311.00 | +2.00% | ZAc 3,349.00 | ZAc 3,400.00 | ZAc 3,281.00 | 79.59K |
| 2026-06-08 | ZAc 3,246.00 | +0.46% | ZAc 3,231.00 | ZAc 3,351.00 | ZAc 3,231.00 | 48.39K |
| 2026-06-05 | ZAc 3,231.00 | -0.15% | ZAc 3,268.00 | ZAc 3,339.00 | ZAc 3,230.00 | 9.30K |
| 2026-06-04 | ZAc 3,236.00 | +0.15% | ZAc 3,349.00 | ZAc 3,349.00 | ZAc 3,236.00 | 566 |
| 2026-06-03 | ZAc 3,231.00 | -1.85% | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,205.00 | 12.49K |
| 2026-06-02 | ZAc 3,292.00 | -1.11% | ZAc 3,220.00 | ZAc 3,349.00 | ZAc 3,206.00 | 51.78K |
| 2026-06-01 | ZAc 3,329.00 | +0.88% | ZAc 3,220.00 | ZAc 3,350.00 | ZAc 3,211.00 | 52.91K |
| 2026-05-29 | ZAc 3,300.00 | +1.98% | ZAc 3,276.00 | ZAc 3,325.00 | ZAc 3,206.00 | 35.45K |
| 2026-05-28 | ZAc 3,236.00 | -0.43% | ZAc 3,249.00 | ZAc 3,289.00 | ZAc 3,236.00 | 17.99K |
| 2026-05-27 | ZAc 3,250.00 | +2.85% | ZAc 3,105.00 | ZAc 3,297.00 | ZAc 3,105.00 | 30.95K |
| 2026-05-26 | ZAc 3,160.00 | -2.74% | ZAc 3,248.00 | ZAc 3,249.00 | ZAc 3,089.00 | 6.17K |