Sygnia Itrix - MSCI Emerging Markets 50 ETF (JSE:SYGEMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,961.00
-4.00 (-0.13%)
Oct 16, 2026, 4:17 PM SAST
JSE:SYGEMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,975.00 | 2,980.00 | 2,953.00 | 2,961.00 | 2,961.00 | -0.13% | 39,185 |
| Oct 15, 2026 | 3,050.00 | 3,050.00 | 2,937.00 | 2,965.00 | 2,965.00 | -4.23% | 102,000 |
| Oct 14, 2026 | 3,111.00 | 3,116.00 | 3,083.00 | 3,096.00 | 3,096.00 | -0.58% | 43,023 |
| Oct 13, 2026 | 3,135.00 | 3,135.00 | 3,089.00 | 3,114.00 | 3,114.00 | -2.20% | 89,093 |
| Oct 12, 2026 | 3,219.00 | 3,226.00 | 3,200.00 | 3,184.00 | 3,184.00 | -1.15% | 21,550 |
| Oct 9, 2026 | 3,239.00 | 3,252.00 | 3,204.00 | 3,221.00 | 3,221.00 | -0.40% | 96,263 |
| Oct 8, 2026 | 3,255.00 | 3,256.00 | 3,225.00 | 3,234.00 | 3,234.00 | -1.76% | 35,117 |
| Oct 7, 2026 | 3,315.00 | 3,315.00 | 3,284.00 | 3,292.00 | 3,292.00 | -1.17% | 58,778 |
| Oct 6, 2026 | 3,365.00 | 3,365.00 | 3,324.00 | 3,331.00 | 3,331.00 | -1.77% | 100,715 |
| Oct 5, 2026 | 3,380.00 | 3,390.00 | 3,356.00 | 3,391.00 | 3,391.00 | 1.65% | 84,144 |
| Oct 2, 2026 | 3,313.00 | 3,347.00 | 3,312.00 | 3,336.00 | 3,336.00 | 1.96% | 79,874 |
| Oct 1, 2026 | 3,267.00 | 3,281.00 | 3,252.00 | 3,272.00 | 3,272.00 | 1.77% | 30,088 |
| Sep 30, 2026 | 3,223.00 | 3,239.00 | 3,199.00 | 3,215.00 | 3,215.00 | -1.14% | 23,750 |
| Sep 29, 2026 | 3,236.00 | 3,256.00 | 3,220.00 | 3,252.00 | 3,252.00 | 1.69% | 21,717 |
| Sep 28, 2026 | 3,245.00 | 3,246.00 | 3,213.00 | 3,198.00 | 3,198.00 | -1.78% | 154,090 |
| Sep 25, 2026 | 3,269.00 | 3,277.00 | 3,250.00 | 3,256.00 | 3,256.00 | -0.25% | 36,859 |
| Sep 23, 2026 | 3,276.00 | 3,289.00 | 3,260.00 | 3,264.00 | 3,264.00 | -0.09% | 15,719 |
| Sep 22, 2026 | 3,258.00 | 3,276.00 | 3,250.00 | 3,267.00 | 3,267.00 | 0.77% | 34,956 |
| Sep 21, 2026 | 3,230.00 | 3,258.00 | 3,229.00 | 3,242.00 | 3,242.00 | 3.45% | 32,505 |
| Sep 18, 2026 | 3,161.00 | 3,163.00 | 3,123.00 | 3,134.00 | 3,134.00 | 0.26% | 47,891 |
| Sep 17, 2026 | 3,118.00 | 3,137.00 | 3,099.00 | 3,126.00 | 3,126.00 | 0.74% | 33,472 |
| Sep 16, 2026 | 3,109.00 | 3,130.00 | 3,093.00 | 3,103.00 | 3,103.00 | 0.98% | 158,227 |
| Sep 15, 2026 | 3,090.00 | 3,101.00 | 3,068.00 | 3,073.00 | 3,073.00 | 0.33% | 17,944 |
| Sep 14, 2026 | 3,097.00 | 3,098.00 | 3,050.00 | 3,063.00 | 3,063.00 | -3.01% | 98,887 |
| Sep 11, 2026 | 3,163.00 | 3,170.00 | 3,141.00 | 3,158.00 | 3,158.00 | 0.64% | 10,539 |
| Sep 10, 2026 | 3,181.00 | 3,184.00 | 3,132.00 | 3,138.00 | 3,138.00 | -1.54% | 26,857 |
| Sep 9, 2026 | 3,200.00 | 3,200.00 | 3,168.00 | 3,187.00 | 3,187.00 | -0.03% | 58,473 |
| Sep 8, 2026 | 3,180.00 | 3,204.00 | 3,174.00 | 3,188.00 | 3,188.00 | 0.25% | 54,056 |
| Sep 7, 2026 | 3,192.00 | 3,192.00 | 3,161.00 | 3,180.00 | 3,180.00 | 2.09% | 76,733 |
| Sep 4, 2026 | 3,082.00 | 3,131.00 | 3,082.00 | 3,115.00 | 3,115.00 | 2.50% | 53,380 |
| Sep 3, 2026 | 3,051.00 | 3,063.00 | 3,037.00 | 3,039.00 | 3,039.00 | -0.75% | 49,886 |
| Sep 2, 2026 | 3,075.00 | 3,075.00 | 3,034.00 | 3,062.00 | 3,062.00 | -1.35% | 69,684 |
| Sep 1, 2026 | 3,146.00 | 3,146.00 | 3,088.00 | 3,104.00 | 3,104.00 | -0.03% | 53,076 |
| Aug 31, 2026 | 3,112.00 | 3,112.00 | 3,087.00 | 3,105.00 | 3,105.00 | - | 25,787 |
| Aug 28, 2026 | 3,091.00 | 3,095.00 | 3,087.00 | 3,105.00 | 3,105.00 | 1.14% | 42,478 |
| Aug 27, 2026 | 3,088.00 | 3,104.00 | 3,059.00 | 3,070.00 | 3,070.00 | 1.05% | 43,855 |
| Aug 26, 2026 | 3,058.00 | 3,058.00 | 3,036.00 | 3,038.00 | 3,038.00 | 0.07% | 44,831 |
| Aug 25, 2026 | 3,047.00 | 3,061.00 | 3,025.00 | 3,036.00 | 3,036.00 | 1.10% | 25,906 |
| Aug 24, 2026 | 3,034.00 | 3,048.00 | 3,012.00 | 3,003.00 | 3,003.00 | -2.75% | 206,027 |
| Aug 21, 2026 | 3,119.00 | 3,119.00 | 3,077.00 | 3,088.00 | 3,088.00 | 0.72% | 25,347 |
| Aug 20, 2026 | 3,088.00 | 3,089.00 | 3,038.00 | 3,066.00 | 3,066.00 | 1.15% | 40,759 |
| Aug 19, 2026 | 3,048.00 | 3,077.00 | 3,038.00 | 3,031.00 | 3,031.00 | 0.26% | 148,289 |
| Aug 18, 2026 | 3,100.00 | 3,109.00 | 3,014.00 | 3,023.00 | 3,023.00 | -3.94% | 415,199 |
| Aug 17, 2026 | 3,120.00 | 3,141.00 | 3,115.00 | 3,147.00 | 3,147.00 | 2.01% | 275,559 |
| Aug 14, 2026 | 3,088.00 | 3,102.00 | 3,064.00 | 3,085.00 | 3,085.00 | 0.13% | 92,327 |
| Aug 13, 2026 | 3,065.00 | 3,065.00 | 3,042.00 | 3,081.00 | 3,081.00 | 1.08% | 24,927 |
| Aug 12, 2026 | 3,035.00 | 3,063.00 | 3,027.00 | 3,048.00 | 3,048.00 | 1.33% | 37,442 |
| Aug 11, 2026 | 2,996.00 | 3,017.00 | 2,989.00 | 3,008.00 | 3,008.00 | 1.11% | 66,000 |
| Aug 7, 2026 | 3,009.00 | 3,021.00 | 2,978.00 | 2,975.00 | 2,975.00 | -1.26% | 23,423 |
| Aug 6, 2026 | 2,994.00 | 3,012.00 | 2,980.00 | 3,013.00 | 3,013.00 | -2.05% | 58,070 |