Sygnus Credit Investments Limited (JMSE:SCIUSD)
0.0778
0.00 (0.00%)
At close: Oct 6, 2025
Sygnus Credit Investments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -0.13% | 195 |
Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | -0.13% | 33,203 |
Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | - | 2,052 |
Jul 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 7.22% | 6,850 |
Jul 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.49% | 70,000 |
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.40% | 187,250 |
Jul 21, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | - | 2,973 |
Jul 18, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | -1.06% | 93,400 |
Jul 16, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 6.46% | 249 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 55,100 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.45% | 3,050 |
Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 0.26% | 169,098 |
Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 6.76% | 17,359 |