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
2,733.00
+5.00 (0.18%)
Nov 6, 2026, 3:53 PM SAST

JSE:SYGEMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,684.002,738.002,647.002,733.002,733.000.18%31,368
Nov 5, 20262,875.002,875.002,750.002,728.002,728.00-5.93%49,479
Nov 3, 20262,920.002,920.002,875.002,900.002,900.00-1.19%66,216
Nov 2, 20262,964.002,965.002,936.002,935.002,935.000.72%51,085
Oct 30, 20262,921.002,948.002,900.002,914.002,914.00-2.41%83,886
Oct 29, 20262,994.003,003.002,980.002,986.002,986.00-1.78%15,159
Oct 28, 20263,058.003,063.003,028.003,040.003,040.002.49%51,713
Oct 27, 20262,948.002,982.002,945.002,966.002,966.001.54%66,136
Oct 26, 20262,878.002,926.002,871.002,921.002,921.000.48%48,069
Oct 23, 20262,893.002,901.002,871.002,907.002,907.001.32%31,416
Oct 22, 20262,881.002,904.002,862.002,869.002,869.00-2.61%28,909
Oct 21, 20262,958.002,976.002,947.002,946.002,946.000.61%33,525
Oct 20, 20262,950.002,950.002,877.002,928.002,928.00-1.05%45,953
Oct 19, 20262,968.003,017.002,951.002,959.002,959.000.03%94,051
Oct 16, 20262,975.002,980.002,953.002,958.002,958.00-0.24%39,185
Oct 15, 20263,050.003,050.002,937.002,965.002,965.00-4.23%102,000
Oct 14, 20263,111.003,116.003,083.003,096.003,096.00-0.58%43,023
Oct 13, 20263,135.003,135.003,089.003,114.003,114.00-2.20%89,093
Oct 12, 20263,219.003,226.003,200.003,184.003,184.00-1.15%21,550
Oct 9, 20263,239.003,252.003,204.003,221.003,221.00-0.40%96,263
Oct 8, 20263,255.003,256.003,225.003,234.003,234.00-1.76%35,117
Oct 7, 20263,315.003,315.003,284.003,292.003,292.00-1.17%58,778
Oct 6, 20263,365.003,365.003,324.003,331.003,331.00-1.77%100,715
Oct 5, 20263,380.003,390.003,356.003,391.003,391.001.65%84,144
Oct 2, 20263,313.003,347.003,312.003,336.003,336.001.96%79,874
Oct 1, 20263,267.003,281.003,252.003,272.003,272.001.77%30,088
Sep 30, 20263,223.003,239.003,199.003,215.003,215.00-1.14%23,750
Sep 29, 20263,236.003,256.003,220.003,252.003,252.001.69%21,717
Sep 28, 20263,245.003,246.003,213.003,198.003,198.00-1.78%154,090
Sep 25, 20263,269.003,277.003,250.003,256.003,256.00-0.25%36,859
Sep 23, 20263,276.003,289.003,260.003,264.003,264.00-0.09%15,719
Sep 22, 20263,258.003,276.003,250.003,267.003,267.000.77%34,956
Sep 21, 20263,230.003,258.003,229.003,242.003,242.003.45%32,505
Sep 18, 20263,161.003,163.003,123.003,134.003,134.000.26%47,891
Sep 17, 20263,118.003,137.003,099.003,126.003,126.000.74%33,472
Sep 16, 20263,109.003,130.003,093.003,103.003,103.000.98%158,227
Sep 15, 20263,090.003,101.003,068.003,073.003,073.000.33%17,944
Sep 14, 20263,097.003,098.003,050.003,063.003,063.00-3.01%98,887
Sep 11, 20263,163.003,170.003,141.003,158.003,158.000.64%10,539
Sep 10, 20263,181.003,184.003,132.003,138.003,138.00-1.54%26,857
Sep 9, 20263,200.003,200.003,168.003,187.003,187.00-0.03%58,473
Sep 8, 20263,180.003,204.003,174.003,188.003,188.000.25%54,056
Sep 7, 20263,192.003,192.003,161.003,180.003,180.002.09%76,733
Sep 4, 20263,082.003,131.003,082.003,115.003,115.002.50%53,380
Sep 3, 20263,051.003,063.003,037.003,039.003,039.00-0.75%49,886
Sep 2, 20263,075.003,075.003,034.003,062.003,062.00-1.35%69,684
Sep 1, 20263,146.003,146.003,088.003,104.003,104.00-0.03%53,076
Aug 31, 20263,112.003,112.003,087.003,105.003,105.00-25,787
Aug 28, 20263,091.003,095.003,087.003,105.003,105.001.14%42,478
Aug 27, 20263,088.003,104.003,059.003,070.003,070.001.05%43,855