Sygnia Asset Management - Sygnia Itrix MSCI China Feeder ETF (JSE:SYGCN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,058.00
+37.00 (1.22%)
Last updated: Sep 22, 2026, 4:49 PM SAST
JSE:SYGCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,041.00 | 3,070.00 | 3,041.00 | 3,058.00 | 3,058.00 | 1.22% | 7,021 |
| Sep 21, 2026 | 3,036.00 | 3,036.00 | 3,025.00 | 3,021.00 | 3,021.00 | 0.57% | 3,834 |
| Sep 18, 2026 | 3,011.00 | 3,011.00 | 2,986.00 | 3,004.00 | 3,004.00 | 0.97% | 66 |
| Sep 17, 2026 | 2,965.00 | 2,991.00 | 2,965.00 | 2,975.00 | 2,975.00 | -0.13% | 1,501 |
| Sep 16, 2026 | 3,001.00 | 3,001.00 | 3,001.00 | 2,979.00 | 2,979.00 | -0.23% | 969 |
| Sep 15, 2026 | 2,988.00 | 3,006.00 | 2,980.00 | 2,986.00 | 2,986.00 | -1.32% | 16,794 |
| Sep 14, 2026 | 3,010.00 | 3,030.00 | 2,992.00 | 3,026.00 | 3,026.00 | 1.78% | 2,047 |
| Sep 11, 2026 | 2,972.00 | 2,979.00 | 2,970.00 | 2,973.00 | 2,973.00 | -0.57% | 302 |
| Sep 10, 2026 | 2,992.00 | 2,997.00 | 2,985.00 | 2,990.00 | 2,990.00 | -0.20% | 288 |
| Sep 9, 2026 | 3,015.00 | 3,017.00 | 3,000.00 | 2,996.00 | 2,996.00 | -0.30% | 4,309 |
| Sep 8, 2026 | 3,026.00 | 3,026.00 | 3,001.00 | 3,005.00 | 3,005.00 | 0.03% | 1,817 |
| Sep 7, 2026 | 3,019.00 | 3,019.00 | 3,008.00 | 3,004.00 | 3,004.00 | -1.25% | 2,228 |
| Sep 4, 2026 | 3,041.00 | 3,059.00 | 3,041.00 | 3,042.00 | 3,042.00 | 0.86% | 8,233 |
| Sep 3, 2026 | 3,017.00 | 3,018.00 | 3,005.00 | 3,016.00 | 3,016.00 | -1.05% | 5,021 |
| Sep 2, 2026 | 3,050.00 | 3,053.00 | 3,033.00 | 3,048.00 | 3,048.00 | -0.10% | 7,680 |
| Sep 1, 2026 | 3,066.00 | 3,071.00 | 3,042.00 | 3,051.00 | 3,051.00 | -1.17% | 1,718 |
| Aug 31, 2026 | 3,106.00 | 3,108.00 | 3,080.00 | 3,087.00 | 3,087.00 | -0.23% | 1,431 |
| Aug 28, 2026 | 3,078.00 | 3,082.00 | 3,075.00 | 3,094.00 | 3,094.00 | 1.48% | 1,193 |
| Aug 27, 2026 | 3,046.00 | 3,061.00 | 3,046.00 | 3,049.00 | 3,049.00 | -0.13% | 82 |
| Aug 26, 2026 | 3,065.00 | 3,065.00 | 3,042.00 | 3,053.00 | 3,053.00 | 0.26% | 3,408 |
| Aug 25, 2026 | 3,053.00 | 3,053.00 | 3,038.00 | 3,045.00 | 3,045.00 | -0.26% | 10,465 |
| Aug 24, 2026 | 3,050.00 | 3,052.00 | 3,034.00 | 3,053.00 | 3,053.00 | -1.52% | 5,641 |
| Aug 21, 2026 | 3,100.00 | 3,128.00 | 3,088.00 | 3,100.00 | 3,100.00 | 0.32% | 4,055 |
| Aug 20, 2026 | 3,116.00 | 3,116.00 | 3,085.00 | 3,090.00 | 3,090.00 | -0.16% | 3,611 |
| Aug 19, 2026 | 3,101.00 | 3,101.00 | 3,101.00 | 3,095.00 | 3,095.00 | -0.29% | 787 |
| Aug 18, 2026 | 3,133.00 | 3,133.00 | 3,099.00 | 3,104.00 | 3,104.00 | 0.03% | 1,088 |
| Aug 17, 2026 | 3,075.00 | 3,106.00 | 3,075.00 | 3,103.00 | 3,103.00 | 1.01% | 544 |
| Aug 14, 2026 | 3,063.00 | 3,069.00 | 3,062.00 | 3,072.00 | 3,072.00 | 0.03% | 8,372 |
| Aug 13, 2026 | 3,095.00 | 3,095.00 | 3,073.00 | 3,071.00 | 3,071.00 | -0.81% | 333 |
| Aug 12, 2026 | 3,101.00 | 3,116.00 | 3,101.00 | 3,096.00 | 3,096.00 | -1.34% | 1,252 |
| Aug 11, 2026 | 3,164.00 | 3,164.00 | 3,124.00 | 3,138.00 | 3,138.00 | -1.10% | 3,227 |
| Aug 7, 2026 | 3,191.00 | 3,191.00 | 3,167.00 | 3,173.00 | 3,173.00 | -0.38% | 3,902 |
| Aug 6, 2026 | 3,198.00 | 3,198.00 | 3,174.00 | 3,185.00 | 3,185.00 | -0.56% | 13,880 |
| Aug 5, 2026 | 3,229.00 | 3,236.00 | 3,215.00 | 3,203.00 | 3,203.00 | 0.19% | 7,654 |
| Aug 4, 2026 | 3,221.00 | 3,228.00 | 3,191.00 | 3,197.00 | 3,197.00 | -0.53% | 10,407 |
| Aug 3, 2026 | 3,198.00 | 3,218.00 | 3,196.00 | 3,214.00 | 3,214.00 | 0.63% | 3,800 |
| Jul 31, 2026 | 3,196.00 | 3,198.00 | 3,185.00 | 3,194.00 | 3,194.00 | 0.88% | 6,351 |
| Jul 30, 2026 | 3,180.00 | 3,200.00 | 3,152.00 | 3,166.00 | 3,166.00 | -1.65% | 3,256 |
| Jul 29, 2026 | 3,227.00 | 3,230.00 | 3,213.00 | 3,219.00 | 3,219.00 | 1.61% | 7,991 |
| Jul 28, 2026 | 3,146.00 | 3,178.00 | 3,146.00 | 3,168.00 | 3,168.00 | 0.80% | 8,317 |
| Jul 27, 2026 | 3,145.00 | 3,150.00 | 3,126.00 | 3,143.00 | 3,143.00 | 0.90% | 4,122 |
| Jul 24, 2026 | 3,110.00 | 3,131.00 | 3,108.00 | 3,115.00 | 3,115.00 | 0.42% | 1,391 |
| Jul 23, 2026 | 3,076.00 | 3,106.00 | 3,076.00 | 3,102.00 | 3,102.00 | 1.31% | 1,747 |
| Jul 22, 2026 | 3,074.00 | 3,074.00 | 3,061.00 | 3,062.00 | 3,062.00 | -1.23% | 5,831 |
| Jul 21, 2026 | 3,110.00 | 3,132.00 | 3,096.00 | 3,100.00 | 3,100.00 | -0.13% | 436 |
| Jul 20, 2026 | 3,099.00 | 3,113.00 | 3,095.00 | 3,104.00 | 3,104.00 | 2.61% | 1,497 |
| Jul 17, 2026 | 3,029.00 | 3,029.00 | 3,018.00 | 3,025.00 | 3,025.00 | -2.70% | 8,631 |
| Jul 16, 2026 | 3,108.00 | 3,108.00 | 3,095.00 | 3,109.00 | 3,109.00 | 0.68% | 5,209 |
| Jul 15, 2026 | 3,097.00 | 3,097.00 | 3,062.00 | 3,088.00 | 3,088.00 | 1.58% | 41,671 |
| Jul 14, 2026 | 3,052.00 | 3,057.00 | 3,050.00 | 3,040.00 | 3,040.00 | 0.46% | 7,144 |