Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,635.00
+85.00 (2.39%)
At close: Nov 28, 2025

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,550.003,639.003,517.003,635.003,635.002.39%4,172
Nov 27, 20253,499.003,550.003,442.003,550.003,550.001.46%22,189
Nov 26, 20253,499.003,499.003,499.003,499.003,499.000.60%3,656
Nov 25, 20253,379.003,499.003,379.003,478.003,478.00-0.63%5,236
Nov 24, 20253,550.003,780.003,376.003,500.003,500.00-2.23%30,428
Nov 21, 20253,550.003,580.003,455.003,580.003,580.000.70%11,130
Nov 20, 20253,453.003,555.003,453.003,555.003,555.001.75%31,944
Nov 19, 20253,447.003,498.003,352.003,494.003,494.001.33%11,748
Nov 18, 20253,321.003,448.003,321.003,448.003,448.001.41%29,125
Nov 17, 20253,401.003,450.003,302.003,400.003,400.00-1.39%47,897
Nov 14, 20253,449.003,449.003,360.003,448.003,448.000.23%8,791
Nov 13, 20253,401.003,450.003,400.003,440.003,440.00-0.29%7,738
Nov 12, 20253,400.003,450.003,326.003,450.003,450.003.73%1,702
Nov 11, 20253,449.003,449.003,325.003,326.003,326.00-3.51%8,832
Nov 10, 20253,449.003,449.003,301.003,447.003,447.000.17%4,363
Nov 7, 20253,449.003,449.003,350.003,441.003,441.002.47%9,137
Nov 6, 20253,500.003,500.003,334.003,358.003,358.000.72%4,692
Nov 5, 20253,350.003,499.003,334.003,334.003,334.001.34%4,506
Nov 4, 20253,200.003,389.003,200.003,290.003,290.002.81%16,020
Nov 3, 20253,151.003,289.003,151.003,200.003,200.000.22%8,197
Oct 31, 20253,289.003,289.003,190.003,193.003,193.00-1.75%29,059
Oct 30, 20253,260.003,288.003,250.003,250.003,250.001.25%12,975
Oct 29, 20253,152.003,282.003,152.003,210.003,210.00-1.32%11,935
Oct 28, 20253,200.003,289.003,150.003,253.003,253.003.27%7,681
Oct 27, 20253,120.003,199.003,120.003,150.003,150.000.96%1,163
Oct 24, 20253,101.003,188.003,066.003,120.003,120.000.03%16,499
Oct 23, 20253,120.003,200.003,119.003,119.003,119.00-0.98%20,419
Oct 22, 20253,200.003,200.003,150.003,150.003,150.00-1.22%4,780
Oct 21, 20253,200.003,200.003,120.003,189.003,189.002.87%1,252
Oct 20, 20253,180.003,180.003,066.003,100.003,100.00-1.59%21,773
Oct 17, 20253,200.003,200.003,100.003,150.003,150.00-0.91%40,244
Oct 16, 20253,170.003,200.003,150.003,179.003,179.002.22%8,378
Oct 15, 20253,062.003,144.003,062.003,110.003,110.00-0.32%7,133
Oct 14, 20253,071.003,185.003,040.003,120.003,120.00-1.79%17,645
Oct 13, 20253,135.003,177.003,070.003,177.003,177.002.68%3,096
Oct 10, 20253,140.003,140.003,050.003,094.003,094.00-1.12%14,869
Oct 9, 20253,145.003,145.003,064.003,129.003,129.000.94%3,270
Oct 8, 20253,150.003,150.003,031.003,100.003,100.00-1.59%5,287
Oct 7, 20253,199.003,199.003,031.003,150.003,150.000.67%17,352
Oct 6, 20253,265.003,265.003,035.003,129.003,129.00-1.04%18,481
Oct 3, 20253,031.003,177.002,920.003,162.003,162.001.15%21,011
Oct 2, 20253,040.003,128.003,040.003,126.003,126.002.46%371
Oct 1, 20253,191.003,257.003,000.003,051.003,051.00-4.33%25,883
Sep 30, 20253,031.003,200.003,031.003,189.003,189.004.05%39,760
Sep 29, 20252,904.003,069.002,902.003,065.003,065.002.17%29,804
Sep 26, 20253,001.003,037.002,905.003,000.003,000.00-1.32%63,746
Sep 25, 20253,049.003,051.002,974.003,040.003,040.00-1.04%59,096
Sep 23, 20253,011.003,080.002,980.003,072.003,072.00-0.23%68,713
Sep 22, 20252,971.003,089.002,970.003,079.003,079.002.63%47,867
Sep 19, 20253,200.003,279.002,931.003,000.003,000.00-6.25%266,204