Sygnia Itrix - Sygnia Itrix Health Innovation Actively Managed ETF (JSE:SYGH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,184.00
+13.00 (0.41%)
Last updated: Sep 22, 2026, 1:55 PM SAST
JSE:SYGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,178.00 | 3,178.00 | 3,178.00 | 3,184.00 | 3,184.00 | 0.41% | 4,807 |
| Sep 21, 2026 | 3,145.00 | 3,183.00 | 3,145.00 | 3,171.00 | 3,171.00 | 0.41% | 1,213 |
| Sep 18, 2026 | 3,174.00 | 3,178.00 | 3,155.00 | 3,158.00 | 3,158.00 | - | 3,045 |
| Sep 17, 2026 | 3,146.00 | 3,146.00 | 3,146.00 | 3,158.00 | 3,158.00 | 0.03% | 707 |
| Sep 16, 2026 | 3,168.00 | 3,168.00 | 3,168.00 | 3,157.00 | 3,157.00 | 0.51% | 3,659 |
| Sep 15, 2026 | 3,170.00 | 3,171.00 | 3,137.00 | 3,141.00 | 3,141.00 | -0.22% | 3,306 |
| Sep 14, 2026 | 3,120.00 | 3,187.00 | 3,120.00 | 3,148.00 | 3,148.00 | 2.08% | 2,739 |
| Sep 11, 2026 | 3,113.00 | 3,114.00 | 3,071.00 | 3,084.00 | 3,084.00 | -0.64% | 14,056 |
| Sep 10, 2026 | 3,083.00 | 3,122.00 | 3,083.00 | 3,104.00 | 3,104.00 | 0.52% | 9,289 |
| Sep 9, 2026 | 3,086.00 | 3,108.00 | 3,086.00 | 3,088.00 | 3,088.00 | -0.48% | 1,140 |
| Sep 8, 2026 | 3,150.00 | 3,161.00 | 3,092.00 | 3,103.00 | 3,103.00 | -1.62% | 5,092 |
| Sep 7, 2026 | 3,159.00 | 3,166.00 | 3,136.00 | 3,154.00 | 3,154.00 | -0.28% | 4,072 |
| Sep 4, 2026 | 3,204.00 | 3,204.00 | 3,181.00 | 3,163.00 | 3,163.00 | -1.16% | 484 |
| Sep 3, 2026 | 3,227.00 | 3,238.00 | 3,227.00 | 3,200.00 | 3,200.00 | -0.31% | 1,036 |
| Sep 2, 2026 | 3,220.00 | 3,220.00 | 3,188.00 | 3,210.00 | 3,210.00 | 0.60% | 8,643 |
| Sep 1, 2026 | 3,165.00 | 3,218.00 | 3,165.00 | 3,191.00 | 3,191.00 | 0.35% | 5,898 |
| Aug 31, 2026 | 3,178.00 | 3,201.00 | 3,167.00 | 3,180.00 | 3,180.00 | -0.47% | 7,665 |
| Aug 28, 2026 | 3,203.00 | 3,209.00 | 3,169.00 | 3,195.00 | 3,195.00 | 0.03% | 4,744 |
| Aug 27, 2026 | 3,186.00 | 3,219.00 | 3,186.00 | 3,194.00 | 3,194.00 | -1.11% | 10,871 |
| Aug 26, 2026 | 3,229.00 | 3,253.00 | 3,223.00 | 3,230.00 | 3,230.00 | -0.15% | 1,881 |
| Aug 25, 2026 | 3,231.00 | 3,254.00 | 3,224.00 | 3,235.00 | 3,235.00 | 0.53% | 1,418 |
| Aug 24, 2026 | 3,254.00 | 3,254.00 | 3,249.00 | 3,218.00 | 3,218.00 | -0.71% | 10,293 |
| Aug 21, 2026 | 3,187.00 | 3,241.00 | 3,187.00 | 3,241.00 | 3,241.00 | -0.12% | 2,096 |
| Aug 20, 2026 | 3,276.00 | 3,279.00 | 3,276.00 | 3,245.00 | 3,245.00 | -0.49% | 5,758 |
| Aug 19, 2026 | 3,210.00 | 3,251.00 | 3,185.00 | 3,261.00 | 3,261.00 | 2.07% | 2,986 |
| Aug 18, 2026 | 3,168.00 | 3,206.00 | 3,168.00 | 3,195.00 | 3,195.00 | 1.59% | 2,358 |
| Aug 17, 2026 | 3,115.00 | 3,137.00 | 3,113.00 | 3,145.00 | 3,145.00 | 0.70% | 2,947 |
| Aug 14, 2026 | 3,150.00 | 3,159.00 | 3,145.00 | 3,123.00 | 3,123.00 | -1.11% | 6,752 |
| Aug 13, 2026 | 3,169.00 | 3,169.00 | 3,169.00 | 3,158.00 | 3,158.00 | 0.64% | 713 |
| Aug 12, 2026 | 3,171.00 | 3,171.00 | 3,126.00 | 3,138.00 | 3,138.00 | -0.95% | 3,179 |
| Aug 11, 2026 | 3,169.00 | 3,199.00 | 3,163.00 | 3,168.00 | 3,168.00 | 1.18% | 7,680 |
| Aug 7, 2026 | 3,124.00 | 3,147.00 | 3,096.00 | 3,131.00 | 3,131.00 | 0.38% | 23,598 |
| Aug 6, 2026 | 3,152.00 | 3,158.00 | 3,135.00 | 3,119.00 | 3,119.00 | -0.06% | 12,554 |
| Aug 5, 2026 | 3,119.00 | 3,131.00 | 3,115.00 | 3,121.00 | 3,121.00 | 0.94% | 1,087 |
| Aug 4, 2026 | 3,126.00 | 3,134.00 | 3,080.00 | 3,092.00 | 3,092.00 | -0.74% | 9,453 |
| Aug 3, 2026 | 3,121.00 | 3,160.00 | 3,120.00 | 3,115.00 | 3,115.00 | -0.29% | 8,209 |
| Jul 31, 2026 | 3,147.00 | 3,177.00 | 3,147.00 | 3,124.00 | 3,124.00 | -0.51% | 2,838 |
| Jul 30, 2026 | 3,239.00 | 3,239.00 | 3,142.00 | 3,140.00 | 3,140.00 | -4.12% | 5,080 |
| Jul 29, 2026 | 3,275.00 | 3,287.00 | 3,258.00 | 3,275.00 | 3,275.00 | 0.55% | 6,329 |
| Jul 28, 2026 | 3,215.00 | 3,282.00 | 3,202.00 | 3,257.00 | 3,257.00 | 1.78% | 10,411 |
| Jul 27, 2026 | 3,188.00 | 3,205.00 | 3,187.00 | 3,200.00 | 3,200.00 | 0.28% | 3,184 |
| Jul 24, 2026 | 3,180.00 | 3,205.00 | 3,173.00 | 3,191.00 | 3,191.00 | 1.37% | 3,323 |
| Jul 23, 2026 | 3,044.00 | 3,057.00 | 3,044.00 | 3,148.00 | 3,148.00 | 2.27% | 1,252 |
| Jul 22, 2026 | 3,080.00 | 3,109.00 | 3,067.00 | 3,078.00 | 3,078.00 | -0.13% | 3,223 |
| Jul 21, 2026 | 3,050.00 | 3,070.00 | 3,050.00 | 3,082.00 | 3,082.00 | -0.55% | 5,794 |
| Jul 20, 2026 | 3,099.00 | 3,127.00 | 3,099.00 | 3,099.00 | 3,099.00 | -0.86% | 10,258 |
| Jul 17, 2026 | 3,128.00 | 3,128.00 | 3,127.00 | 3,126.00 | 3,126.00 | 0.61% | 1,424 |
| Jul 16, 2026 | 3,053.00 | 3,066.00 | 3,033.00 | 3,107.00 | 3,107.00 | 2.37% | 27,826 |
| Jul 15, 2026 | 3,036.00 | 3,036.00 | 3,036.00 | 3,035.00 | 3,035.00 | 0.36% | 1,148 |
| Jul 14, 2026 | 3,099.00 | 3,106.00 | 3,040.00 | 3,024.00 | 3,024.00 | -2.07% | 11,107 |