Skip to main content
logo
Sygnia Itrix - MSCI Emerging Markets 50 ETF (JSE:SYGEMF)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,568.00
-30.00 (-1.15%)
Apr 2, 2026, 4:40 PM SAST

JSE:SYGEMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,543.002,568.002,504.002,555.002,555.00-1.66%122,321
Apr 1, 20262,610.002,615.002,583.002,598.002,598.003.22%72,745
Mar 31, 20262,517.002,517.002,486.002,517.002,517.00-0.36%87,161
Mar 30, 20262,562.002,579.002,531.002,526.002,526.00-1.21%642,041
Mar 27, 20262,601.002,601.002,552.002,557.002,557.00-1.16%23,972
Mar 26, 20262,601.002,616.002,583.002,587.002,587.00-2.16%78,956
Mar 25, 20262,642.002,656.002,636.002,644.002,644.000.65%46,089
Mar 24, 20262,602.002,636.002,602.002,627.002,627.000.19%66,706
Mar 23, 20262,610.002,664.002,552.002,622.002,622.000.19%30,818
Mar 20, 20262,632.002,645.002,612.002,617.002,617.00-0.38%61,356
Mar 19, 20262,673.002,673.002,610.002,627.002,627.00-2.12%65,332
Mar 18, 20262,735.002,743.002,692.002,684.002,684.00-0.07%80,996
Mar 17, 20262,675.002,693.002,671.002,686.002,686.000.64%43,027
Mar 16, 20262,666.002,682.002,643.002,669.002,669.002.03%33,022
Mar 13, 20262,630.002,639.002,616.002,616.002,616.001.00%25,926
Mar 12, 20262,635.002,643.002,601.002,590.002,590.00-1.41%37,038
Mar 11, 20262,627.002,636.002,614.002,627.002,627.000.65%234,034
Mar 10, 20262,589.002,614.002,570.002,610.002,610.002.80%124,645
Mar 9, 20262,559.002,563.002,530.002,539.002,539.00-0.90%115,694
Mar 6, 20262,634.002,634.002,570.002,562.002,562.00-1.69%194,034
Mar 5, 20262,622.002,625.002,596.002,606.002,606.000.27%76,904
Mar 4, 20262,580.002,614.002,547.002,599.002,599.000.46%76,223
Mar 3, 20262,625.002,630.002,565.002,587.002,587.00-4.36%286,842
Mar 2, 20262,688.002,714.002,663.002,705.002,705.00-0.07%163,068
Feb 27, 20262,730.002,731.002,714.002,707.002,707.00-0.95%81,044
Feb 26, 20262,760.002,771.002,714.002,733.002,733.00-0.15%58,280
Feb 25, 20262,715.002,747.002,715.002,737.002,737.001.45%96,603
Feb 24, 20262,700.002,711.002,674.002,698.002,698.000.86%116,303
Feb 23, 20262,669.002,677.002,656.002,675.002,675.000.94%60,185
Feb 20, 20262,659.002,659.002,637.002,650.002,650.000.42%142,830
Feb 19, 20262,673.002,679.002,645.002,639.002,639.00-0.26%563,251
Feb 18, 20262,634.002,650.002,622.002,646.002,646.000.95%59,539
Feb 17, 20262,636.002,647.002,619.002,621.002,621.00-6.73%158,489
Feb 16, 20262,629.002,652.002,629.002,810.002,810.007.62%110,083
Feb 13, 20262,633.002,643.002,619.002,611.002,611.00-1.14%207,022
Feb 12, 20262,670.002,700.002,648.002,641.002,641.000.42%223,193
Feb 11, 20262,628.002,629.002,599.002,630.002,630.001.31%76,804
Feb 10, 20262,603.002,611.002,587.002,596.002,596.000.54%46,280
Feb 9, 20262,584.002,588.002,564.002,582.002,582.000.55%91,530
Feb 6, 20262,528.002,567.002,525.002,568.002,568.001.30%55,609
Feb 5, 20262,546.002,552.002,520.002,535.002,535.00-0.78%103,028
Feb 4, 20262,582.002,582.002,555.002,555.002,555.00-1.01%45,950
Feb 3, 20262,535.002,597.002,535.002,581.002,581.001.30%64,118
Feb 2, 20262,543.002,549.002,526.002,548.002,548.00-1.96%68,515
Jan 30, 20262,585.002,599.002,570.002,599.002,599.000.31%154,306
Jan 29, 20262,603.002,612.002,594.002,591.002,591.00-1.60%84,555
Jan 28, 20262,632.002,648.002,627.002,633.002,633.001.50%63,461
Jan 27, 20262,589.002,607.002,576.002,594.002,594.002.29%44,808
Jan 26, 20262,548.002,552.002,533.002,536.002,536.00-0.43%163,625
Jan 23, 20262,554.002,669.002,551.002,547.002,547.00-0.51%1,489,847