Skip to main content
logo
Sygnia Itrix - Sygnia Itrix Health Innovation Actively Managed ETF (JSE:SYGH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,891.00
-20.00 (-0.69%)
At close: Sep 8, 2025

JSE:SYGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,888.002,915.002,881.002,901.002,901.000.35%61,256
Sep 8, 20252,898.002,918.002,875.002,891.002,891.00-0.69%335,573
Sep 5, 20252,936.002,936.002,896.002,911.002,911.00-0.68%68,135
Sep 4, 20252,906.002,945.002,906.002,931.002,931.001.00%32,241
Sep 3, 20252,916.002,919.002,891.002,902.002,902.000.03%35,794
Sep 2, 20252,886.002,924.002,886.002,901.002,901.000.28%27,454
Sep 1, 20252,885.002,899.002,878.002,893.002,893.00-5,144
Aug 29, 20252,907.002,907.002,881.002,893.002,893.000.31%45,471
Aug 28, 20252,909.002,909.002,883.002,884.002,884.00-0.79%8,489
Aug 27, 20252,905.002,927.002,904.002,907.002,907.001.04%4,417
Aug 26, 20252,868.002,899.002,856.002,877.002,877.00-0.10%16,320
Aug 25, 20252,877.002,910.002,870.002,880.002,880.00-0.52%105,705
Aug 22, 20252,896.002,896.002,895.002,895.002,895.00-0.62%9,446
Aug 21, 20252,913.002,919.002,896.002,913.002,913.000.10%40,802
Aug 20, 20252,881.002,907.002,881.002,910.002,910.000.66%9,743
Aug 19, 20252,878.002,900.002,859.002,891.002,891.00-0.10%7,472
Aug 18, 20252,891.002,895.002,872.002,894.002,894.001.15%2,092,772
Aug 15, 20252,868.002,868.002,850.002,861.002,861.001.20%6,147
Aug 14, 20252,813.002,829.002,811.002,827.002,827.001.22%2,435
Aug 13, 20252,772.002,805.002,772.002,793.002,793.000.68%1,858
Aug 12, 20252,772.002,790.002,764.002,774.002,774.00-0.64%3,002,348
Aug 11, 20252,797.002,797.002,777.002,792.002,792.000.87%10,012
Aug 8, 20252,774.002,775.002,753.002,768.002,768.000.51%11,260
Aug 7, 20252,763.002,781.002,748.002,754.002,754.00-1.57%68,413
Aug 6, 20252,840.002,852.002,807.002,798.002,798.00-2.03%27,387
Aug 5, 20252,845.002,873.002,840.002,856.002,856.000.63%7,258
Aug 4, 20252,840.002,857.002,840.002,838.002,838.000.92%11,225
Aug 1, 20252,837.002,854.002,837.002,812.002,812.00-2.67%12,246
Jul 31, 20252,878.002,903.002,874.002,889.002,889.000.07%36,310
Jul 30, 20252,874.002,895.002,874.002,887.002,887.00-0.14%12,769
Jul 29, 20252,906.002,933.002,898.002,891.002,891.00-0.79%9,357
Jul 28, 20252,914.002,941.002,914.002,914.002,914.000.38%2,943
Jul 25, 20252,887.002,900.002,887.002,903.002,903.000.45%9,764
Jul 24, 20252,898.002,898.002,871.002,890.002,890.001.19%5,174
Jul 23, 20252,827.002,855.002,827.002,856.002,856.001.89%12,162
Jul 22, 20252,790.002,812.002,760.002,803.002,803.00-0.07%23,303
Jul 21, 20252,819.002,824.002,794.002,805.002,805.00-0.36%1,725
Jul 18, 20252,808.002,832.002,807.002,815.002,815.00-1.12%14,507
Jul 17, 20252,886.002,886.002,778.002,847.002,847.00-1.11%8,376
Jul 16, 20252,846.002,869.002,846.002,879.002,879.000.66%48,614
Jul 15, 20252,874.002,897.002,874.002,860.002,860.00-1.21%8,526
Jul 14, 20252,883.002,898.002,875.002,895.002,895.000.24%15,204
Jul 11, 20252,918.002,918.002,918.002,888.002,888.00-0.82%24,998
Jul 10, 20252,877.002,895.002,877.002,912.002,912.001.36%11,683
Jul 9, 20252,876.002,876.002,875.002,873.002,873.00-1.44%6,465
Jul 8, 20252,865.002,925.002,860.002,915.002,898.121.32%29,954
Jul 7, 20252,906.002,907.002,881.002,877.002,860.340.10%16,130
Jul 4, 20252,866.002,877.002,846.002,874.002,857.360.52%13,744
Jul 3, 20252,905.002,905.002,853.002,859.002,842.45-1.11%4,068
Jul 2, 20252,896.002,912.002,883.002,891.002,874.26-0.34%17,555