Sygnia Itrix Collective Investment Scheme - Sygnia Itrix Global Property ETF (JSE:SYGP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,895.00
-76.00 (-1.53%)
Aug 1, 2025, 4:00 PM SAST
JSE:SYGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,942.00 | 4,968.00 | 4,861.00 | 4,861.00 | 4,897.00 | -1.86% | 6,041 |
| Jul 31, 2025 | 4,960.00 | 4,992.00 | 4,953.00 | 4,953.00 | 4,953.00 | -0.50% | 3,422 |
| Jul 30, 2025 | 4,991.00 | 4,996.00 | 4,970.00 | 4,978.00 | 4,978.00 | 0.38% | 1,026 |
| Jul 29, 2025 | 4,934.00 | 4,959.00 | 4,907.00 | 4,959.00 | 4,959.00 | 0.51% | 2,898 |
| Jul 28, 2025 | 4,923.00 | 4,962.00 | 4,923.00 | 4,934.00 | 4,934.00 | -0.10% | 5,655 |
| Jul 25, 2025 | 4,915.00 | 4,943.00 | 4,904.00 | 4,939.00 | 4,939.00 | 0.67% | 1,084 |
| Jul 24, 2025 | 4,874.00 | 4,915.00 | 4,874.00 | 4,906.00 | 4,906.00 | 0.51% | 10,210 |
| Jul 23, 2025 | 4,913.00 | 4,922.00 | 4,881.00 | 4,881.00 | 4,881.00 | 0.16% | 5,716 |
| Jul 22, 2025 | 4,851.00 | 4,876.00 | 4,848.00 | 4,873.00 | 4,873.00 | 1.06% | 3,071 |
| Jul 21, 2025 | 4,859.00 | 4,861.00 | 4,822.00 | 4,822.00 | 4,822.00 | -0.29% | 12,260 |
| Jul 18, 2025 | 4,859.00 | 4,859.00 | 4,836.00 | 4,836.00 | 4,836.00 | -1.12% | 89,182 |
| Jul 17, 2025 | 4,884.00 | 4,898.00 | 4,884.00 | 4,891.00 | 4,891.00 | -0.47% | 7,029 |
| Jul 16, 2025 | 4,849.00 | 4,914.00 | 4,832.00 | 4,914.00 | 4,914.00 | 0.47% | 34,818 |
| Jul 15, 2025 | 4,870.00 | 4,891.00 | 4,835.00 | 4,891.00 | 4,891.00 | -0.37% | 2,353 |
| Jul 14, 2025 | 4,865.00 | 4,909.00 | 4,845.00 | 4,909.00 | 4,909.00 | 1.15% | 55,172 |
| Jul 11, 2025 | 4,817.00 | 4,853.00 | 4,813.00 | 4,853.00 | 4,853.00 | 0.27% | 23,160 |
| Jul 10, 2025 | 4,830.00 | 4,840.00 | 4,808.00 | 4,840.00 | 4,840.00 | 0.12% | 1,458 |
| Jul 9, 2025 | 4,860.00 | 4,865.00 | 4,832.00 | 4,834.00 | 4,834.00 | -1.61% | 20,671 |
| Jul 8, 2025 | 4,871.00 | 4,913.00 | 4,870.00 | 4,913.00 | 4,874.92 | -0.37% | 6,104 |
| Jul 7, 2025 | 4,888.00 | 4,935.00 | 4,888.00 | 4,931.00 | 4,892.78 | 1.13% | 7,677 |
| Jul 4, 2025 | 4,904.00 | 4,904.00 | 4,867.00 | 4,876.00 | 4,838.20 | -0.10% | 259,324 |
| Jul 3, 2025 | 4,913.00 | 4,913.00 | 4,876.00 | 4,881.00 | 4,843.17 | -1.11% | 21,162 |
| Jul 2, 2025 | 4,962.00 | 4,962.00 | 4,908.00 | 4,936.00 | 4,897.74 | 0.92% | 53,506 |
| Jul 1, 2025 | 4,889.00 | 4,892.00 | 4,884.00 | 4,891.00 | 4,853.09 | -0.16% | 3,888 |
| Jun 30, 2025 | 4,916.00 | 4,917.00 | 4,899.00 | 4,899.00 | 4,861.03 | 0.02% | 1,446 |
| Jun 27, 2025 | 4,926.00 | 4,926.00 | 4,890.00 | 4,898.00 | 4,860.03 | 0.97% | 1,106 |
| Jun 26, 2025 | 4,930.00 | 4,930.00 | 4,851.00 | 4,851.00 | 4,813.40 | -2.71% | 1,781 |
| Jun 25, 2025 | 5,011.00 | 5,034.00 | 4,985.00 | 4,986.00 | 4,947.35 | -0.06% | 13,605 |
| Jun 24, 2025 | 4,983.00 | 5,018.00 | 4,941.00 | 4,989.00 | 4,950.33 | -1.15% | 2,049 |
| Jun 23, 2025 | 5,030.00 | 5,047.00 | 5,028.00 | 5,047.00 | 5,046.60 | 0.88% | 11,388 |
| Jun 20, 2025 | 5,003.00 | 5,035.00 | 5,003.00 | 5,003.00 | 5,002.60 | -0.69% | 25,348 |
| Jun 19, 2025 | 5,044.00 | 5,044.00 | 5,034.00 | 5,038.00 | 5,037.60 | -0.04% | 2,861 |
| Jun 18, 2025 | 5,000.00 | 5,058.00 | 5,000.00 | 5,040.00 | 5,039.60 | 0.94% | 820 |
| Jun 17, 2025 | 4,955.00 | 4,993.00 | 4,952.00 | 4,993.00 | 4,992.60 | -0.60% | 15,072 |
| Jun 13, 2025 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 5,022.60 | 0.99% | 777 |
| Jun 12, 2025 | 4,951.00 | 4,974.00 | 4,949.00 | 4,974.00 | 4,973.60 | -0.26% | 586 |
| Jun 11, 2025 | 4,994.00 | 4,994.00 | 4,964.00 | 4,987.00 | 4,986.60 | 1.14% | 1,423 |
| Jun 10, 2025 | 4,945.00 | 4,960.00 | 4,929.00 | 4,931.00 | 4,930.61 | 0.04% | 1,724 |
| Jun 9, 2025 | 4,956.00 | 4,956.00 | 4,929.00 | 4,929.00 | 4,928.61 | -0.84% | 1,385 |
| Jun 6, 2025 | 4,932.00 | 4,971.00 | 4,932.00 | 4,971.00 | 4,970.60 | 0.83% | 984 |
| Jun 5, 2025 | 4,941.00 | 4,947.00 | 4,918.00 | 4,930.00 | 4,929.61 | -0.74% | 166 |
| Jun 4, 2025 | 4,971.00 | 4,971.00 | 4,925.00 | 4,967.00 | 4,966.60 | -0.14% | 4,683 |
| Jun 3, 2025 | 4,979.00 | 4,995.00 | 4,953.00 | 4,974.00 | 4,973.60 | 0.53% | 3,127 |
| Jun 2, 2025 | 4,979.00 | 4,990.00 | 4,948.00 | 4,948.00 | 4,947.60 | -0.24% | 6,291 |
| May 30, 2025 | 4,970.00 | 4,970.00 | 4,955.00 | 4,960.00 | 4,959.60 | 0.65% | 102,445 |
| May 29, 2025 | 4,914.00 | 4,942.00 | 4,914.00 | 4,928.00 | 4,927.61 | -0.16% | 286,996 |
| May 28, 2025 | 4,927.00 | 4,936.00 | 4,925.00 | 4,936.00 | 4,935.61 | 0.30% | 803 |
| May 27, 2025 | 4,926.00 | 4,926.00 | 4,844.00 | 4,921.00 | 4,920.61 | 0.57% | 1,159 |
| May 26, 2025 | 4,900.00 | 4,900.00 | 4,869.00 | 4,893.00 | 4,892.61 | 0.95% | 3,503 |
| May 23, 2025 | 4,808.00 | 4,847.00 | 4,807.00 | 4,847.00 | 4,846.61 | -0.43% | 4,955 |