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 6,809.00
+19.00 (0.28%)
Last updated: Sep 22, 2026, 3:48 PM SAST
JSE:SYGESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,848.00 | 6,849.00 | 6,783.00 | 6,809.00 | 6,809.00 | 0.28% | 5,823 |
| Sep 21, 2026 | 6,811.00 | 6,812.00 | 6,764.00 | 6,790.00 | 6,790.00 | 0.97% | 9,101 |
| Sep 18, 2026 | 6,720.00 | 6,751.00 | 6,720.00 | 6,725.00 | 6,725.00 | -0.03% | 12,899 |
| Sep 17, 2026 | 6,701.00 | 6,752.00 | 6,701.00 | 6,727.00 | 6,727.00 | 0.16% | 2,119 |
| Sep 16, 2026 | 6,738.00 | 6,755.00 | 6,738.00 | 6,716.00 | 6,716.00 | 0.19% | 11,857 |
| Sep 15, 2026 | 6,728.00 | 6,742.00 | 6,713.00 | 6,703.00 | 6,703.00 | -0.27% | 9,309 |
| Sep 14, 2026 | 6,708.00 | 6,714.00 | 6,708.00 | 6,721.00 | 6,721.00 | 0.19% | 53,276 |
| Sep 11, 2026 | 6,737.00 | 6,747.00 | 6,682.00 | 6,708.00 | 6,708.00 | 0.21% | 10,013 |
| Sep 10, 2026 | 6,731.00 | 6,731.00 | 6,680.00 | 6,694.00 | 6,694.00 | -0.18% | 9,189 |
| Sep 9, 2026 | 6,766.00 | 6,766.00 | 6,714.00 | 6,706.00 | 6,706.00 | -0.74% | 20,928 |
| Sep 8, 2026 | 6,759.00 | 6,812.00 | 6,732.00 | 6,756.00 | 6,756.00 | -0.37% | 58,026 |
| Sep 7, 2026 | 6,756.00 | 6,809.00 | 6,749.00 | 6,781.00 | 6,781.00 | 0.09% | 127,241 |
| Sep 4, 2026 | 6,796.00 | 6,810.00 | 6,733.00 | 6,775.00 | 6,775.00 | 0.62% | 27,886 |
| Sep 3, 2026 | 6,768.00 | 6,771.00 | 6,755.00 | 6,733.00 | 6,733.00 | 0.18% | 12,869 |
| Sep 2, 2026 | 6,770.00 | 6,770.00 | 6,681.00 | 6,721.00 | 6,721.00 | -0.21% | 25,793 |
| Sep 1, 2026 | 6,811.00 | 6,817.00 | 6,759.00 | 6,735.00 | 6,735.00 | -0.71% | 8,571 |
| Aug 31, 2026 | 6,837.00 | 6,837.00 | 6,757.00 | 6,783.00 | 6,783.00 | -0.53% | 6,320 |
| Aug 28, 2026 | 6,777.00 | 6,787.00 | 6,750.00 | 6,819.00 | 6,819.00 | 1.02% | 237,765 |
| Aug 27, 2026 | 6,774.00 | 6,788.00 | 6,723.00 | 6,750.00 | 6,750.00 | 0.30% | 22,255 |
| Aug 26, 2026 | 6,755.00 | 6,755.00 | 6,741.00 | 6,730.00 | 6,730.00 | 0.22% | 2,718 |
| Aug 25, 2026 | 6,774.00 | 6,775.00 | 6,703.00 | 6,715.00 | 6,715.00 | -0.04% | 3,574 |
| Aug 24, 2026 | 6,750.00 | 6,771.00 | 6,697.00 | 6,718.00 | 6,718.00 | -0.50% | 15,725 |
| Aug 21, 2026 | 6,781.00 | 6,781.00 | 6,754.00 | 6,752.00 | 6,752.00 | -0.19% | 4,343 |
| Aug 20, 2026 | 6,836.00 | 6,836.00 | 6,759.00 | 6,765.00 | 6,765.00 | -0.84% | 125,867 |
| Aug 19, 2026 | 6,868.00 | 6,880.00 | 6,857.00 | 6,822.00 | 6,822.00 | -0.73% | 7,412 |
| Aug 18, 2026 | 6,896.00 | 6,896.00 | 6,868.00 | 6,872.00 | 6,872.00 | -0.49% | 13,108 |
| Aug 17, 2026 | 6,918.00 | 6,927.00 | 6,918.00 | 6,906.00 | 6,906.00 | 0.03% | 6,209 |
| Aug 14, 2026 | 6,928.00 | 6,932.00 | 6,924.00 | 6,904.00 | 6,904.00 | 0.10% | 2,500 |
| Aug 13, 2026 | 6,891.00 | 6,891.00 | 6,837.00 | 6,897.00 | 6,897.00 | 0.72% | 17,020 |
| Aug 12, 2026 | 6,871.00 | 6,871.00 | 6,861.00 | 6,848.00 | 6,848.00 | 0.01% | 9,204 |
| Aug 11, 2026 | 6,879.00 | 6,893.00 | 6,821.00 | 6,847.00 | 6,847.00 | 0.44% | 26,691 |
| Aug 7, 2026 | 6,886.00 | 6,893.00 | 6,817.00 | 6,817.00 | 6,817.00 | -1.00% | 5,154 |
| Aug 6, 2026 | 6,902.00 | 6,908.00 | 6,833.00 | 6,886.00 | 6,886.00 | -0.26% | 19,129 |
| Aug 5, 2026 | 6,937.00 | 6,956.00 | 6,890.00 | 6,904.00 | 6,904.00 | 0.71% | 4,731 |
| Aug 4, 2026 | 6,869.00 | 6,869.00 | 6,811.00 | 6,855.00 | 6,855.00 | 0.60% | 36,893 |
| Aug 3, 2026 | 6,804.00 | 6,811.00 | 6,742.00 | 6,814.00 | 6,814.00 | 0.65% | 16,987 |
| Jul 31, 2026 | 6,757.00 | 6,808.00 | 6,757.00 | 6,770.00 | 6,770.00 | 1.06% | 24,224 |
| Jul 30, 2026 | 6,633.00 | 6,633.00 | 6,633.00 | 6,699.00 | 6,699.00 | 0.42% | 172 |
| Jul 29, 2026 | 6,735.00 | 6,753.00 | 6,699.00 | 6,671.00 | 6,671.00 | -0.68% | 20,525 |
| Jul 28, 2026 | 6,740.00 | 6,740.00 | 6,671.00 | 6,717.00 | 6,717.00 | -0.25% | 600,676 |
| Jul 27, 2026 | 6,806.00 | 6,843.00 | 6,796.00 | 6,734.00 | 6,734.00 | -0.91% | 12,195 |
| Jul 24, 2026 | 6,848.00 | 6,848.00 | 6,810.00 | 6,796.00 | 6,796.00 | 0.80% | 2,290 |
| Jul 23, 2026 | 6,686.00 | 6,763.00 | 6,669.00 | 6,742.00 | 6,742.00 | 0.93% | 29,632 |
| Jul 22, 2026 | 6,697.00 | 6,697.00 | 6,641.00 | 6,680.00 | 6,680.00 | -0.10% | 7,219 |
| Jul 21, 2026 | 6,685.00 | 6,699.00 | 6,634.00 | 6,687.00 | 6,687.00 | 0.47% | 7,223 |
| Jul 20, 2026 | 6,678.00 | 6,699.00 | 6,630.00 | 6,656.00 | 6,656.00 | -0.16% | 2,958 |
| Jul 17, 2026 | 6,649.00 | 6,664.00 | 6,585.00 | 6,667.00 | 6,667.00 | -0.24% | 20,494 |
| Jul 16, 2026 | 6,693.00 | 6,707.00 | 6,679.00 | 6,683.00 | 6,683.00 | 0.19% | 5,031 |
| Jul 15, 2026 | 6,735.00 | 6,735.00 | 6,735.00 | 6,670.00 | 6,670.00 | - | 1,406 |
| Jul 14, 2026 | 6,664.00 | 6,716.00 | 6,661.00 | 6,670.00 | 6,670.00 | -0.37% | 33,292 |