Sygnia Itrix 4th Industrial Revolution Global Equity Actively Managed ETF (JSE:SYG4IR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,674.00
+24.00 (0.36%)
At close: Sep 23, 2026
JSE:SYG4IR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,680.00 | 6,715.00 | 6,635.00 | 6,674.00 | 6,674.00 | 0.36% | 7,021 |
| Sep 22, 2026 | 6,600.00 | 6,682.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.97% | 15,836 |
| Sep 21, 2026 | 6,550.00 | 6,600.00 | 6,509.00 | 6,586.00 | 6,586.00 | 1.39% | 13,149 |
| Sep 18, 2026 | 6,500.00 | 6,549.00 | 6,486.00 | 6,496.00 | 6,496.00 | 0.25% | 6,762 |
| Sep 17, 2026 | 6,479.00 | 6,492.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.73% | 8,116 |
| Sep 16, 2026 | 6,425.00 | 6,449.00 | 6,402.00 | 6,433.00 | 6,433.00 | 0.61% | 9,981 |
| Sep 15, 2026 | 6,407.00 | 6,456.00 | 6,370.00 | 6,394.00 | 6,394.00 | -0.48% | 23,344 |
| Sep 14, 2026 | 6,406.00 | 6,436.00 | 6,362.00 | 6,425.00 | 6,425.00 | 0.20% | 24,468 |
| Sep 11, 2026 | 6,370.00 | 6,429.00 | 6,370.00 | 6,412.00 | 6,412.00 | 0.39% | 22,104 |
| Sep 10, 2026 | 6,345.00 | 6,399.00 | 6,340.00 | 6,387.00 | 6,387.00 | 0.39% | 11,187 |
| Sep 9, 2026 | 6,411.00 | 6,411.00 | 6,345.00 | 6,362.00 | 6,362.00 | -0.24% | 7,361 |
| Sep 8, 2026 | 6,395.00 | 6,439.00 | 6,364.00 | 6,377.00 | 6,377.00 | -0.25% | 8,486 |
| Sep 7, 2026 | 6,376.00 | 6,407.00 | 6,355.00 | 6,393.00 | 6,393.00 | 0.11% | 12,828 |
| Sep 4, 2026 | 6,441.00 | 6,451.00 | 6,372.00 | 6,386.00 | 6,386.00 | 0.14% | 19,393 |
| Sep 3, 2026 | 6,360.00 | 6,400.00 | 6,350.00 | 6,377.00 | 6,377.00 | 0.36% | 10,502 |
| Sep 2, 2026 | 6,396.00 | 6,396.00 | 6,323.00 | 6,354.00 | 6,354.00 | 0.03% | 42,457 |
| Sep 1, 2026 | 6,423.00 | 6,428.00 | 6,320.00 | 6,352.00 | 6,352.00 | -0.61% | 15,278 |
| Aug 31, 2026 | 6,442.00 | 6,442.00 | 6,378.00 | 6,391.00 | 6,391.00 | -0.71% | 13,599 |
| Aug 28, 2026 | 6,382.00 | 6,401.00 | 6,339.00 | 6,437.00 | 6,437.00 | 1.55% | 10,887 |
| Aug 27, 2026 | 6,310.00 | 6,349.00 | 6,300.00 | 6,339.00 | 6,339.00 | 1.44% | 16,524 |
| Aug 26, 2026 | 6,222.00 | 6,260.00 | 6,214.00 | 6,249.00 | 6,249.00 | 0.13% | 5,242 |
| Aug 25, 2026 | 6,298.00 | 6,298.00 | 6,226.00 | 6,241.00 | 6,241.00 | -0.19% | 5,608 |
| Aug 24, 2026 | 6,275.00 | 6,287.00 | 6,250.00 | 6,253.00 | 6,253.00 | -0.56% | 11,908 |
| Aug 21, 2026 | 6,274.00 | 6,317.00 | 6,274.00 | 6,288.00 | 6,288.00 | -0.76% | 23,143 |
| Aug 20, 2026 | 6,379.00 | 6,386.00 | 6,315.00 | 6,336.00 | 6,336.00 | -0.11% | 17,074 |
| Aug 19, 2026 | 6,355.00 | 6,405.00 | 6,355.00 | 6,343.00 | 6,343.00 | -0.75% | 14,317 |
| Aug 18, 2026 | 6,448.00 | 6,448.00 | 6,386.00 | 6,391.00 | 6,391.00 | -1.37% | 41,947 |
| Aug 17, 2026 | 6,501.00 | 6,516.00 | 6,463.00 | 6,480.00 | 6,480.00 | -0.18% | 8,133 |
| Aug 14, 2026 | 6,486.00 | 6,526.00 | 6,471.00 | 6,492.00 | 6,492.00 | -0.14% | 6,809 |
| Aug 13, 2026 | 6,422.00 | 6,461.00 | 6,420.00 | 6,501.00 | 6,501.00 | 1.07% | 5,232 |
| Aug 12, 2026 | 6,430.00 | 6,470.00 | 6,402.00 | 6,432.00 | 6,432.00 | -0.77% | 12,153 |
| Aug 11, 2026 | 6,463.00 | 6,521.00 | 6,463.00 | 6,482.00 | 6,482.00 | 0.37% | 11,044 |
| Aug 7, 2026 | 6,478.00 | 6,506.00 | 6,446.00 | 6,458.00 | 6,458.00 | -0.31% | 20,013 |
| Aug 6, 2026 | 6,520.00 | 6,520.00 | 6,423.00 | 6,478.00 | 6,478.00 | -0.86% | 5,555 |
| Aug 5, 2026 | 6,500.00 | 6,580.00 | 6,500.00 | 6,534.00 | 6,534.00 | 0.91% | 11,132 |
| Aug 4, 2026 | 6,400.00 | 6,487.00 | 6,400.00 | 6,475.00 | 6,475.00 | 1.33% | 55,223 |
| Aug 3, 2026 | 6,349.00 | 6,352.00 | 6,305.00 | 6,390.00 | 6,390.00 | 1.95% | 3,832 |
| Jul 31, 2026 | 6,287.00 | 6,323.00 | 6,254.00 | 6,268.00 | 6,268.00 | 1.24% | 14,898 |
| Jul 30, 2026 | 6,159.00 | 6,200.00 | 6,121.00 | 6,191.00 | 6,191.00 | 0.32% | 4,332 |
| Jul 29, 2026 | 6,246.00 | 6,270.00 | 6,171.00 | 6,171.00 | 6,171.00 | -0.21% | 4,174 |
| Jul 28, 2026 | 6,243.00 | 6,250.00 | 6,151.00 | 6,184.00 | 6,184.00 | -0.47% | 23,388 |
| Jul 27, 2026 | 6,253.00 | 6,332.00 | 6,253.00 | 6,213.00 | 6,213.00 | -0.69% | 5,923 |
| Jul 24, 2026 | 6,304.00 | 6,376.00 | 6,300.00 | 6,256.00 | 6,256.00 | 0.06% | 18,192 |
| Jul 23, 2026 | 6,245.00 | 6,305.00 | 6,184.00 | 6,252.00 | 6,252.00 | - | 16,491 |
| Jul 22, 2026 | 6,306.00 | 6,312.00 | 6,247.00 | 6,252.00 | 6,252.00 | -0.65% | 28,135 |
| Jul 21, 2026 | 6,250.00 | 6,309.00 | 6,250.00 | 6,293.00 | 6,293.00 | 0.72% | 9,250 |
| Jul 20, 2026 | 6,233.00 | 6,288.00 | 6,075.00 | 6,248.00 | 6,248.00 | 0.18% | 8,148 |
| Jul 17, 2026 | 6,250.00 | 6,255.00 | 6,196.00 | 6,237.00 | 6,237.00 | -1.55% | 11,622 |
| Jul 16, 2026 | 6,353.00 | 6,359.00 | 6,316.00 | 6,335.00 | 6,335.00 | 0.62% | 5,778 |
| Jul 15, 2026 | 6,329.00 | 6,379.00 | 6,316.00 | 6,296.00 | 6,296.00 | 0.10% | 10,056 |