Sygnia Itrix Collective Investment Scheme - Sygnia Itrix TOP 40 ETF (JSE:SYGT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,486
-123 (-1.16%)
Sep 23, 2026, 2:39 PM SAST
JSE:SYGT40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,651.00 | 10,651.00 | 10,413.00 | 10,486.00 | - | -1.16% | 2,556 |
| Sep 22, 2026 | 10,609.00 | 10,711.00 | 10,555.00 | 10,609.00 | 10,609.00 | 0.11% | 5,702 |
| Sep 21, 2026 | 10,632.00 | 10,748.00 | 10,556.00 | 10,597.00 | 10,597.00 | 0.07% | 6,044 |
| Sep 18, 2026 | 10,750.00 | 10,750.00 | 10,631.00 | 10,590.00 | 10,590.00 | -1.05% | 4,423 |
| Sep 17, 2026 | 10,655.00 | 10,730.00 | 10,631.00 | 10,702.00 | 10,702.00 | 0.83% | 2,357 |
| Sep 16, 2026 | 10,639.00 | 10,728.00 | 10,639.00 | 10,614.00 | 10,614.00 | -0.28% | 9,816 |
| Sep 15, 2026 | 10,624.00 | 10,707.00 | 10,624.00 | 10,644.00 | 10,644.00 | 0.03% | 1,339 |
| Sep 14, 2026 | 10,760.00 | 10,760.00 | 10,588.00 | 10,641.00 | 10,641.00 | -1.36% | 21,034 |
| Sep 11, 2026 | 10,831.00 | 10,872.00 | 10,750.00 | 10,788.00 | 10,788.00 | 0.21% | 3,005 |
| Sep 10, 2026 | 10,961.00 | 10,961.00 | 10,750.00 | 10,765.00 | 10,765.00 | -1.26% | 6,174 |
| Sep 9, 2026 | 11,000.00 | 11,005.00 | 10,814.00 | 10,902.00 | 10,902.00 | -0.60% | 14,974 |
| Sep 8, 2026 | 10,907.00 | 11,005.00 | 10,889.00 | 10,968.00 | 10,968.00 | 0.06% | 6,330 |
| Sep 7, 2026 | 10,956.00 | 10,995.00 | 10,956.00 | 10,961.00 | 10,961.00 | 0.27% | 12,587 |
| Sep 4, 2026 | 11,039.00 | 11,061.00 | 10,967.00 | 10,932.00 | 10,932.00 | -0.11% | 4,737 |
| Sep 3, 2026 | 10,861.00 | 11,016.00 | 10,861.00 | 10,944.00 | 10,944.00 | 1.34% | 21,649 |
| Sep 2, 2026 | 10,864.00 | 10,880.00 | 10,795.00 | 10,799.00 | 10,799.00 | -0.15% | 15,872 |
| Sep 1, 2026 | 10,913.00 | 10,913.00 | 10,712.00 | 10,815.00 | 10,815.00 | -0.40% | 124,372 |
| Aug 31, 2026 | 10,884.00 | 11,039.00 | 10,884.00 | 10,858.00 | 10,858.00 | -1.10% | 4,216 |
| Aug 28, 2026 | 10,935.00 | 11,098.00 | 10,934.00 | 10,979.00 | 10,979.00 | 0.75% | 22,023 |
| Aug 27, 2026 | 10,922.00 | 10,938.00 | 10,861.00 | 10,897.00 | 10,897.00 | -0.37% | 2,994 |
| Aug 26, 2026 | 11,006.00 | 11,006.00 | 10,915.00 | 10,937.00 | 10,937.00 | -0.30% | 4,513 |
| Aug 25, 2026 | 11,017.00 | 11,017.00 | 10,925.00 | 10,970.00 | 10,970.00 | - | 2,110 |
| Aug 24, 2026 | 11,062.00 | 11,081.00 | 10,978.00 | 10,970.00 | 10,970.00 | -0.80% | 10,188 |
| Aug 21, 2026 | 10,983.00 | 11,153.00 | 10,983.00 | 11,058.00 | 11,058.00 | 2.27% | 1,920 |
| Aug 20, 2026 | 10,844.00 | 10,860.00 | 10,818.00 | 10,813.00 | 10,813.00 | -0.53% | 7,509 |
| Aug 19, 2026 | 10,627.00 | 10,746.00 | 10,590.00 | 10,871.00 | 10,871.00 | 2.64% | 3,122 |
| Aug 18, 2026 | 10,724.00 | 10,731.00 | 10,564.00 | 10,591.00 | 10,591.00 | -1.04% | 6,564 |
| Aug 17, 2026 | 10,634.00 | 10,725.00 | 10,631.00 | 10,702.00 | 10,702.00 | 0.90% | 9,072 |
| Aug 14, 2026 | 10,557.00 | 10,635.00 | 10,557.00 | 10,607.00 | 10,607.00 | -0.19% | 9,884 |
| Aug 13, 2026 | 10,760.00 | 10,760.00 | 10,596.00 | 10,627.00 | 10,627.00 | -1.00% | 10,750 |
| Aug 12, 2026 | 10,828.00 | 10,884.00 | 10,753.00 | 10,734.00 | 10,734.00 | -0.89% | 11,602 |
| Aug 11, 2026 | 10,983.00 | 11,027.00 | 10,807.00 | 10,830.00 | 10,830.00 | -1.39% | 10,027 |
| Aug 7, 2026 | 10,902.00 | 10,999.00 | 10,859.00 | 10,983.00 | 10,983.00 | 2.09% | 11,524 |
| Aug 6, 2026 | 10,787.00 | 10,796.00 | 10,762.00 | 10,758.00 | 10,758.00 | 0.19% | 7,768 |
| Aug 5, 2026 | 10,755.00 | 10,793.00 | 10,700.00 | 10,738.00 | 10,738.00 | 1.18% | 33,132 |
| Aug 4, 2026 | 10,541.00 | 10,659.00 | 10,473.00 | 10,613.00 | 10,613.00 | 1.60% | 34,452 |
| Aug 3, 2026 | 10,376.00 | 10,480.00 | 10,376.00 | 10,446.00 | 10,446.00 | 1.16% | 16,256 |
| Jul 31, 2026 | 10,366.00 | 10,465.00 | 10,344.00 | 10,326.00 | 10,326.00 | -0.59% | 7,947 |
| Jul 30, 2026 | 10,245.00 | 10,383.00 | 10,188.00 | 10,387.00 | 10,387.00 | 1.53% | 15,259 |
| Jul 29, 2026 | 10,303.00 | 10,364.00 | 10,246.00 | 10,230.00 | 10,230.00 | 0.21% | 85,335 |
| Jul 28, 2026 | 10,225.00 | 10,283.00 | 10,200.00 | 10,209.00 | 10,209.00 | -0.20% | 39,854 |
| Jul 27, 2026 | 10,261.00 | 10,361.00 | 10,221.00 | 10,229.00 | 10,229.00 | 0.66% | 18,631 |
| Jul 24, 2026 | 10,058.00 | 10,186.00 | 10,058.00 | 10,162.00 | 10,162.00 | 0.85% | 42,857 |
| Jul 23, 2026 | 10,067.00 | 10,102.00 | 9,997.00 | 10,076.00 | 10,076.00 | -0.91% | 2,690 |
| Jul 22, 2026 | 10,101.00 | 10,155.00 | 10,065.00 | 10,169.00 | 10,169.00 | 0.73% | 2,157 |
| Jul 21, 2026 | 10,192.00 | 10,192.00 | 10,096.00 | 10,095.00 | 10,095.00 | -0.18% | 3,207 |
| Jul 20, 2026 | 10,096.00 | 10,218.00 | 10,059.00 | 10,113.00 | 10,113.00 | -0.41% | 4,371 |
| Jul 17, 2026 | 10,181.00 | 10,181.00 | 10,050.00 | 10,155.00 | 10,155.00 | -0.75% | 11,051 |
| Jul 16, 2026 | 10,252.00 | 10,369.00 | 10,221.00 | 10,232.00 | 10,232.00 | -0.23% | 3,003 |
| Jul 15, 2026 | 10,230.00 | 10,284.00 | 10,190.00 | 10,256.00 | 10,256.00 | 0.11% | 6,267 |