Skip to main content
logo
Sygnia Asset Management - Sygnia Itrix MSCI China Feeder ETF (JSE:SYGCN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,276.00
+37.00 (1.14%)
Last updated: Apr 10, 2026, 2:16 PM SAST

JSE:SYGCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,253.003,275.003,253.003,275.00-1.11%-
Apr 9, 20263,263.003,263.003,245.003,239.003,239.00-0.58%3,453
Apr 8, 20263,298.003,303.003,249.003,258.003,258.000.34%3,213
Apr 7, 20263,259.003,265.003,241.003,247.003,247.00-0.73%1,324
Apr 2, 20263,272.003,280.003,255.003,271.003,271.00-14,133
Apr 1, 20263,295.003,295.003,279.003,271.003,271.000.12%2,177
Mar 31, 20263,264.003,264.003,253.003,267.003,267.00-0.40%1,540
Mar 30, 20263,279.003,290.003,260.003,280.003,280.000.49%9,136
Mar 27, 20263,307.003,307.003,285.003,264.003,264.00-0.31%3,349
Mar 26, 20263,251.003,284.003,251.003,274.003,274.00-1.50%593
Mar 25, 20263,296.003,324.003,296.003,324.003,324.001.31%1,536
Mar 24, 20263,279.003,301.003,271.003,281.003,281.001.05%12,855
Mar 23, 20263,224.003,291.003,223.003,247.003,247.00-1.16%2,340
Mar 20, 20263,300.003,300.003,282.003,285.003,285.00-0.99%1,294
Mar 19, 20263,352.003,374.003,313.003,318.003,318.00-1.43%141,437
Mar 18, 20263,399.003,399.003,393.003,366.003,366.00-0.82%3,796
Mar 17, 20263,414.003,414.003,378.003,394.003,394.00-0.79%1,465
Mar 16, 20263,444.003,444.003,424.003,421.003,421.000.71%1,424
Mar 13, 20263,380.003,400.003,380.003,397.003,397.001.16%1,709
Mar 12, 20263,350.003,350.003,339.003,358.003,358.001.21%391
Mar 11, 20263,333.003,333.003,314.003,318.003,318.00-0.36%3,203
Mar 10, 20263,350.003,350.003,312.003,330.003,330.001.52%1,250
Mar 9, 20263,342.003,345.003,285.003,280.003,280.00-0.36%7,421
Mar 6, 20263,304.003,328.003,295.003,292.003,292.001.20%3,391
Mar 5, 20263,238.003,248.003,227.003,253.003,253.000.49%61,190
Mar 4, 20263,247.003,258.003,247.003,237.003,237.00-0.46%11,454
Mar 3, 20263,250.003,262.003,219.003,252.003,252.00-0.76%10,491
Mar 2, 20263,295.003,296.003,254.003,277.003,277.00-0.49%10,829
Feb 27, 20263,315.003,315.003,285.003,293.003,293.000.27%2,609
Feb 26, 20263,297.003,297.003,270.003,284.003,284.00-2.06%26,916
Feb 25, 20263,357.003,361.003,339.003,353.003,353.000.03%4,269
Feb 24, 20263,399.003,399.003,334.003,352.003,352.00-1.73%16,645
Feb 23, 20263,400.003,430.003,400.003,411.003,411.001.37%12,758
Feb 20, 20263,358.003,375.003,349.003,365.003,365.00-1.46%7,971
Feb 19, 20263,425.003,445.003,404.003,415.003,415.000.06%6,678
Feb 18, 20263,370.003,403.003,370.003,413.003,413.000.95%12,170
Feb 17, 20263,388.003,388.003,374.003,381.003,381.00-0.12%10,094
Feb 16, 20263,380.003,394.003,376.003,385.003,385.001.14%15,510
Feb 13, 20263,351.003,373.003,350.003,347.003,347.00-0.77%986
Feb 12, 20263,403.003,403.003,387.003,373.003,373.00-1.43%2,754
Feb 11, 20263,452.003,452.003,410.003,422.003,422.00-0.18%11,087
Feb 10, 20263,439.003,440.003,416.003,428.003,428.000.09%10,241
Feb 9, 20263,410.003,435.003,410.003,425.003,425.000.32%7,618
Feb 6, 20263,415.003,420.003,398.003,414.003,414.00-499,281
Feb 5, 20263,418.003,438.003,414.003,414.003,414.001.10%17,088
Feb 4, 20263,373.003,399.003,369.003,377.003,377.00-0.91%9,038
Feb 3, 20263,439.003,439.003,388.003,408.003,408.00-0.93%8,300
Feb 2, 20263,432.003,450.003,432.003,440.003,440.00-1.94%352,687
Jan 30, 20263,496.003,509.003,490.003,508.003,508.00-0.62%15,615
Jan 29, 20263,530.003,536.003,526.003,530.003,530.00-0.25%14,786