Sygnia Itrix (Rf) Proprietary Ltd - Sygnia Itrix S&P Global 1200 ESG ETF (JSE:SYGESG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,195.00
+78.00 (1.28%)
Last updated: Apr 1, 2026, 3:26 PM SAST
JSE:SYGESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,200.00 | 6,211.00 | 6,152.00 | 6,195.00 | - | 1.28% | - |
| Mar 31, 2026 | 6,140.00 | 6,140.00 | 6,127.00 | 6,117.00 | 6,117.00 | 0.03% | 5,886 |
| Mar 30, 2026 | 6,097.00 | 6,200.00 | 6,097.00 | 6,115.00 | 6,115.00 | -0.07% | 8,927 |
| Mar 27, 2026 | 6,211.00 | 6,211.00 | 6,149.00 | 6,119.00 | 6,119.00 | -1.48% | 35,754 |
| Mar 26, 2026 | 6,226.00 | 6,226.00 | 6,201.00 | 6,211.00 | 6,211.00 | -0.27% | 22,396 |
| Mar 25, 2026 | 6,236.00 | 6,236.00 | 6,201.00 | 6,228.00 | 6,228.00 | 0.26% | 3,849 |
| Mar 24, 2026 | 6,180.00 | 6,221.00 | 6,180.00 | 6,212.00 | 6,212.00 | 0.93% | 22,215 |
| Mar 23, 2026 | 6,171.00 | 6,296.00 | 6,092.00 | 6,155.00 | 6,155.00 | -0.26% | 20,900 |
| Mar 20, 2026 | 6,193.00 | 6,208.00 | 6,182.00 | 6,171.00 | 6,171.00 | -0.11% | 17,919 |
| Mar 19, 2026 | 6,205.00 | 6,205.00 | 6,168.00 | 6,178.00 | 6,178.00 | -1.15% | 2,706 |
| Mar 18, 2026 | 6,251.00 | 6,251.00 | 6,251.00 | 6,250.00 | 6,250.00 | 0.08% | 3,124 |
| Mar 17, 2026 | 6,240.00 | 6,268.00 | 6,208.00 | 6,245.00 | 6,245.00 | 0.22% | 5,162 |
| Mar 16, 2026 | 6,248.00 | 6,257.00 | 6,248.00 | 6,231.00 | 6,231.00 | -0.21% | 23,312 |
| Mar 13, 2026 | 6,256.00 | 6,263.00 | 6,256.00 | 6,244.00 | 6,244.00 | 0.16% | 14,009 |
| Mar 12, 2026 | 6,220.00 | 6,220.00 | 6,220.00 | 6,234.00 | 6,234.00 | 0.65% | 4,585 |
| Mar 11, 2026 | 6,171.00 | 6,192.00 | 6,126.00 | 6,194.00 | 6,194.00 | 0.67% | 10,926 |
| Mar 10, 2026 | 6,145.00 | 6,169.00 | 6,120.00 | 6,153.00 | 6,153.00 | 0.41% | 14,454 |
| Mar 9, 2026 | 6,200.00 | 6,216.00 | 6,130.00 | 6,128.00 | 6,128.00 | -1.84% | 6,205 |
| Mar 6, 2026 | 6,267.00 | 6,316.00 | 6,244.00 | 6,243.00 | 6,243.00 | -1.00% | 14,263 |
| Mar 5, 2026 | 6,298.00 | 6,333.00 | 6,260.00 | 6,306.00 | 6,306.00 | 0.61% | 30,150 |
| Mar 4, 2026 | 6,252.00 | 6,278.00 | 6,252.00 | 6,268.00 | 6,268.00 | 0.59% | 14,017 |
| Mar 3, 2026 | 6,174.00 | 6,250.00 | 6,170.00 | 6,231.00 | 6,231.00 | 0.16% | 60,093 |
| Mar 2, 2026 | 6,231.00 | 6,240.00 | 6,180.00 | 6,221.00 | 6,221.00 | -0.16% | 68,343 |
| Feb 27, 2026 | 6,268.00 | 6,268.00 | 6,242.00 | 6,231.00 | 6,231.00 | -0.67% | 4,108 |
| Feb 26, 2026 | 6,275.00 | 6,295.00 | 6,275.00 | 6,273.00 | 6,273.00 | 0.51% | 9,940 |
| Feb 25, 2026 | 6,247.00 | 6,259.00 | 6,217.00 | 6,241.00 | 6,241.00 | -0.02% | 25,193 |
| Feb 24, 2026 | 6,241.00 | 6,241.00 | 6,179.00 | 6,242.00 | 6,242.00 | 0.06% | 39,109 |
| Feb 23, 2026 | 6,181.00 | 6,247.00 | 6,181.00 | 6,238.00 | 6,238.00 | 0.19% | 2,414 |
| Feb 20, 2026 | 6,253.00 | 6,253.00 | 6,190.00 | 6,226.00 | 6,226.00 | -0.53% | 50,189 |
| Feb 19, 2026 | 6,261.00 | 6,288.00 | 6,227.00 | 6,259.00 | 6,259.00 | 0.40% | 18,074 |
| Feb 18, 2026 | 6,164.00 | 6,225.00 | 6,164.00 | 6,234.00 | 6,234.00 | 0.47% | 10,512 |
| Feb 17, 2026 | 6,177.00 | 6,195.00 | 6,133.00 | 6,205.00 | 6,205.00 | 0.80% | 9,042 |
| Feb 16, 2026 | 6,125.00 | 6,192.00 | 6,125.00 | 6,156.00 | 6,156.00 | -0.42% | 12,012 |
| Feb 13, 2026 | 6,150.00 | 6,205.00 | 6,146.00 | 6,182.00 | 6,182.00 | -0.72% | 50,797 |
| Feb 12, 2026 | 6,255.00 | 6,287.00 | 6,255.00 | 6,227.00 | 6,227.00 | -0.30% | 47,458 |
| Feb 11, 2026 | 6,199.00 | 6,219.00 | 6,199.00 | 6,246.00 | 6,246.00 | 0.29% | 21,174 |
| Feb 10, 2026 | 6,204.00 | 6,251.00 | 6,204.00 | 6,228.00 | 6,228.00 | 0.47% | 2,990 |
| Feb 9, 2026 | 6,176.00 | 6,223.00 | 6,176.00 | 6,199.00 | 6,199.00 | 0.11% | 10,254 |
| Feb 6, 2026 | 6,203.00 | 6,203.00 | 6,203.00 | 6,192.00 | 6,192.00 | 0.67% | 21,932 |
| Feb 5, 2026 | 6,210.00 | 6,210.00 | 6,150.00 | 6,151.00 | 6,151.00 | -0.45% | 51,237 |
| Feb 4, 2026 | 6,176.00 | 6,202.00 | 6,176.00 | 6,179.00 | 6,179.00 | 0.10% | 839 |
| Feb 3, 2026 | 6,155.00 | 6,222.00 | 6,149.00 | 6,173.00 | 6,173.00 | 0.08% | 53,883 |
| Feb 2, 2026 | 6,136.00 | 6,185.00 | 6,098.00 | 6,168.00 | 6,168.00 | -0.02% | 14,025 |
| Jan 30, 2026 | 6,200.00 | 6,292.00 | 6,100.00 | 6,169.00 | 6,169.00 | 1.66% | 5,148 |
| Jan 29, 2026 | 6,200.00 | 6,200.00 | 6,065.00 | 6,068.00 | 6,068.00 | -1.41% | 38,337 |
| Jan 28, 2026 | 6,174.00 | 6,178.00 | 6,127.00 | 6,155.00 | 6,155.00 | -0.31% | 6,766 |
| Jan 27, 2026 | 6,178.00 | 6,178.00 | 6,150.00 | 6,174.00 | 6,174.00 | 0.93% | 3,514 |
| Jan 26, 2026 | 6,094.00 | 6,097.00 | 6,094.00 | 6,117.00 | 6,117.00 | -0.62% | 3,840 |
| Jan 23, 2026 | 6,110.00 | 6,157.00 | 6,107.00 | 6,155.00 | 6,155.00 | -0.36% | 11,168 |
| Jan 22, 2026 | 6,292.00 | 6,292.00 | 6,130.00 | 6,177.00 | 6,177.00 | 0.96% | 1,901 |