Sygnus Credit Investments Limited (JMSE:SCIUSD)
0.0682
-0.0092 (-11.89%)
At close: Oct 24, 2025
Sygnus Credit Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -11.89% | 20,499 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 10.57% | 2,987 |
| Oct 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.03% | 144,587 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,255 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,070 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.58% | 611 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Oct 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.14% | 2,020 |
| Oct 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.04% | 6,880 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 58 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 525 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,398 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 522 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 354 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 2,531 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 415 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 50 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.19% | 107 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 50,010 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 500 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.02% | 16 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 7,459 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.83% | 2,000 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.61% | 250 |
| Sep 17, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -2.56% | 7,431 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.33% | 840 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,452 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 4,368 |
| Sep 10, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -6.25% | 5,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.12% | 79,976 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.01% | 46,300 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -2.56% | 1,025 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.71% | 1,500 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.65% | 13,000 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 1.07% | 46 |
| Aug 28, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -1.06% | 33,298 |
| Aug 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 16.62% | 731 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | -7.14% | 620,208 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,183 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.65% | 17,228 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 16.62% | 3,153 |
| Aug 20, 2025 | 0.06 | 0.08 | 0.07 | 0.07 | 0.06 | -7.67% | 1,700,256 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.12% | 50,000 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 1.07% | 6,708 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 7.14% | 800 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,681 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,532 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 21,251 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.70% | 3,361 |
| Aug 5, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.30% | 17,889 |