Sygnia Itrix Collective Investment Scheme - Sygnia Itrix Global Property ETF (JSE:SYGP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,898.00
-9.00 (-0.18%)
Sep 23, 2026, 4:44 PM SAST
JSE:SYGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,949.00 | 4,949.00 | 4,898.00 | 4,911.00 | 4,911.00 | 0.08% | 4,510 |
| Sep 22, 2026 | 4,930.00 | 4,939.00 | 4,902.00 | 4,907.00 | 4,907.00 | 0.02% | 517 |
| Sep 21, 2026 | 4,899.00 | 4,925.00 | 4,869.00 | 4,906.00 | 4,906.00 | 0.49% | 1,394 |
| Sep 18, 2026 | 4,907.00 | 4,907.00 | 4,897.00 | 4,882.00 | 4,882.00 | -0.59% | 10,113 |
| Sep 17, 2026 | 4,949.00 | 4,949.00 | 4,892.00 | 4,911.00 | 4,911.00 | -0.22% | 2,699 |
| Sep 16, 2026 | 4,927.00 | 4,927.00 | 4,927.00 | 4,922.00 | 4,922.00 | 0.41% | 1,138 |
| Sep 15, 2026 | 4,910.00 | 4,919.00 | 4,880.00 | 4,902.00 | 4,902.00 | -0.51% | 12,663 |
| Sep 14, 2026 | 4,959.00 | 4,959.00 | 4,942.00 | 4,927.00 | 4,927.00 | - | 1,987 |
| Sep 11, 2026 | 4,943.00 | 4,953.00 | 4,943.00 | 4,927.00 | 4,927.00 | -0.63% | 311 |
| Sep 10, 2026 | 4,956.00 | 4,956.00 | 4,929.00 | 4,958.00 | 4,958.00 | 0.61% | 9,539 |
| Sep 9, 2026 | 4,951.00 | 4,976.00 | 4,951.00 | 4,928.00 | 4,928.00 | -1.08% | 18,104 |
| Sep 8, 2026 | 4,949.00 | 4,993.00 | 4,931.00 | 4,982.00 | 4,982.00 | 1.12% | 3,412 |
| Sep 7, 2026 | 4,941.00 | 4,941.00 | 4,941.00 | 4,927.00 | 4,927.00 | -0.75% | 3,978 |
| Sep 4, 2026 | 4,976.00 | 4,981.00 | 4,939.00 | 4,964.00 | 4,964.00 | 0.42% | 12,066 |
| Sep 3, 2026 | 4,950.00 | 4,959.00 | 4,950.00 | 4,943.00 | 4,943.00 | 0.22% | 56 |
| Sep 2, 2026 | 5,022.00 | 5,022.00 | 4,929.00 | 4,932.00 | 4,932.00 | -1.08% | 3,852 |
| Sep 1, 2026 | 5,018.00 | 5,018.00 | 5,004.00 | 4,986.00 | 4,986.00 | 0.04% | 6,315 |
| Aug 31, 2026 | 5,032.00 | 5,034.00 | 4,971.00 | 4,984.00 | 4,984.00 | -1.68% | 5,098 |
| Aug 28, 2026 | 5,059.00 | 5,067.00 | 5,057.00 | 5,069.00 | 5,069.00 | 0.26% | 2,355 |
| Aug 27, 2026 | 5,052.00 | 5,080.00 | 5,034.00 | 5,056.00 | 5,056.00 | -0.34% | 3,889 |
| Aug 26, 2026 | 5,094.00 | 5,095.00 | 5,065.00 | 5,073.00 | 5,073.00 | -0.20% | 291 |
| Aug 25, 2026 | 5,109.00 | 5,112.00 | 5,077.00 | 5,083.00 | 5,083.00 | 0.34% | 8,170 |
| Aug 24, 2026 | 5,077.00 | 5,113.00 | 5,074.00 | 5,066.00 | 5,066.00 | -0.31% | 384 |
| Aug 21, 2026 | 5,130.00 | 5,130.00 | 5,067.00 | 5,082.00 | 5,082.00 | -0.82% | 5,397 |
| Aug 20, 2026 | 5,108.00 | 5,110.00 | 5,108.00 | 5,124.00 | 5,124.00 | 0.65% | 379 |
| Aug 19, 2026 | 5,111.00 | 5,132.00 | 5,111.00 | 5,091.00 | 5,091.00 | -1.32% | 1,405 |
| Aug 18, 2026 | 5,167.00 | 5,176.00 | 5,138.00 | 5,159.00 | 5,159.00 | 0.47% | 3,190 |
| Aug 17, 2026 | 5,143.00 | 5,157.00 | 5,117.00 | 5,135.00 | 5,135.00 | -0.16% | 5,535 |
| Aug 14, 2026 | 5,155.00 | 5,167.00 | 5,155.00 | 5,143.00 | 5,143.00 | -0.25% | 792 |
| Aug 13, 2026 | 5,109.00 | 5,151.00 | 5,094.00 | 5,156.00 | 5,156.00 | 1.60% | 9,058 |
| Aug 12, 2026 | 5,083.00 | 5,083.00 | 5,067.00 | 5,075.00 | 5,075.00 | -0.08% | 29,386 |
| Aug 11, 2026 | 5,104.00 | 5,133.00 | 5,094.00 | 5,079.00 | 5,079.00 | -1.72% | 5,151 |
| Aug 7, 2026 | 5,198.00 | 5,198.00 | 5,140.00 | 5,168.00 | 5,168.00 | -0.44% | 66,021 |
| Aug 6, 2026 | 5,224.00 | 5,259.00 | 5,190.00 | 5,191.00 | 5,191.00 | -0.23% | 121,659 |
| Aug 5, 2026 | 5,261.00 | 5,261.00 | 5,249.00 | 5,203.00 | 5,203.00 | 0.10% | 1,559 |
| Aug 4, 2026 | 5,243.00 | 5,270.00 | 5,203.00 | 5,198.00 | 5,198.00 | -1.27% | 4,124 |
| Aug 3, 2026 | 5,288.00 | 5,293.00 | 5,265.00 | 5,265.00 | 5,265.00 | -0.68% | 2,495 |
| Jul 31, 2026 | 5,332.00 | 5,340.00 | 5,314.00 | 5,301.00 | 5,301.00 | -0.62% | 707 |
| Jul 30, 2026 | 5,429.00 | 5,429.00 | 5,341.00 | 5,334.00 | 5,334.00 | -1.86% | 707 |
| Jul 29, 2026 | 5,490.00 | 5,501.00 | 5,458.00 | 5,435.00 | 5,435.00 | -0.95% | 8,130 |
| Jul 28, 2026 | 5,533.00 | 5,535.00 | 5,479.00 | 5,487.00 | 5,487.00 | 0.13% | 2,153 |
| Jul 27, 2026 | 5,502.00 | 5,514.00 | 5,476.00 | 5,480.00 | 5,480.00 | -0.45% | 3,982 |
| Jul 24, 2026 | 5,419.00 | 5,442.00 | 5,403.00 | 5,505.00 | 5,505.00 | 2.61% | 2,632 |
| Jul 23, 2026 | 5,277.00 | 5,374.00 | 5,277.00 | 5,365.00 | 5,365.00 | 1.51% | 308 |
| Jul 22, 2026 | 5,310.00 | 5,310.00 | 5,259.00 | 5,285.00 | 5,285.00 | -0.49% | 1,104 |
| Jul 21, 2026 | 5,285.00 | 5,289.00 | 5,285.00 | 5,311.00 | 5,311.00 | -0.11% | 1,809 |
| Jul 20, 2026 | 5,311.00 | 5,315.00 | 5,302.00 | 5,317.00 | 5,317.00 | -0.45% | 1,974 |
| Jul 17, 2026 | 5,329.00 | 5,337.00 | 5,323.00 | 5,341.00 | 5,341.00 | 1.64% | 2,943 |
| Jul 16, 2026 | 5,174.00 | 5,204.00 | 5,147.00 | 5,255.00 | 5,255.00 | 1.39% | 1,700 |
| Jul 15, 2026 | 5,179.00 | 5,182.00 | 5,178.00 | 5,183.00 | 5,183.00 | 0.12% | 1,692 |