Sygnia Itrix FTSE 100 ETF (JSE:SYGUK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,359
+198 (0.85%)
Last updated: Apr 2, 2026, 4:10 PM SAST
JSE:SYGUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23,226.00 | 23,325.00 | 23,101.00 | 23,359.00 | 23,359.00 | 0.85% | 7,033 |
| Apr 1, 2026 | 23,054.00 | 23,317.00 | 22,980.00 | 23,161.00 | 23,161.00 | 0.41% | 9,584 |
| Mar 31, 2026 | 22,900.00 | 23,236.00 | 22,900.00 | 23,066.00 | 23,066.00 | 0.52% | 1,633 |
| Mar 30, 2026 | 22,738.00 | 23,009.00 | 22,738.00 | 22,946.00 | 22,946.00 | 1.12% | 2,022 |
| Mar 27, 2026 | 22,904.00 | 22,904.00 | 22,619.00 | 22,691.00 | 22,691.00 | -0.51% | 1,144 |
| Mar 26, 2026 | 22,807.00 | 22,992.00 | 22,725.00 | 22,808.00 | 22,808.00 | -0.26% | 5,144 |
| Mar 25, 2026 | 22,774.00 | 22,960.00 | 22,200.00 | 22,868.00 | 22,868.00 | 1.07% | 1,946 |
| Mar 24, 2026 | 22,541.00 | 22,686.00 | 22,419.00 | 22,625.00 | 22,625.00 | 0.52% | 3,443 |
| Mar 23, 2026 | 22,348.00 | 22,805.00 | 22,101.00 | 22,508.00 | 22,508.00 | -0.30% | 3,295 |
| Mar 20, 2026 | 22,606.00 | 22,898.00 | 22,605.00 | 22,576.00 | 22,576.00 | -0.56% | 927 |
| Mar 19, 2026 | 23,031.00 | 23,299.00 | 22,654.00 | 22,703.00 | 22,703.00 | -1.33% | 4,065 |
| Mar 18, 2026 | 23,040.00 | 23,335.00 | 23,000.00 | 23,010.00 | 23,010.00 | 0.15% | 36,390 |
| Mar 17, 2026 | 23,008.00 | 23,155.00 | 22,948.00 | 22,976.00 | 22,976.00 | 0.39% | 49,746 |
| Mar 16, 2026 | 22,902.00 | 23,068.00 | 22,828.00 | 22,887.00 | 22,887.00 | -0.09% | 3,984 |
| Mar 13, 2026 | 23,115.00 | 23,115.00 | 22,790.00 | 22,907.00 | 22,907.00 | -0.40% | 32,435 |
| Mar 12, 2026 | 22,873.00 | 23,003.00 | 22,692.00 | 22,999.00 | 22,999.00 | 1.75% | 49,425 |
| Mar 11, 2026 | 22,851.00 | 22,851.00 | 22,514.00 | 22,604.00 | 22,604.00 | -0.74% | 88,573 |
| Mar 10, 2026 | 22,896.00 | 23,005.00 | 22,739.00 | 22,773.00 | 22,773.00 | 0.30% | 33,558 |
| Mar 9, 2026 | 22,900.00 | 22,900.00 | 22,726.00 | 22,706.00 | 22,706.00 | -1.23% | 1,033 |
| Mar 6, 2026 | 23,194.00 | 23,285.00 | 23,027.00 | 22,988.00 | 22,988.00 | -1.28% | 1,995 |
| Mar 5, 2026 | 23,085.00 | 23,428.00 | 23,085.00 | 23,285.00 | 23,285.00 | 0.33% | 4,146 |
| Mar 4, 2026 | 23,152.00 | 23,286.00 | 23,009.00 | 23,208.00 | 23,208.00 | 0.64% | 2,304 |
| Mar 3, 2026 | 22,500.00 | 23,176.00 | 22,300.00 | 23,060.00 | 23,060.00 | -1.00% | 6,686 |
| Mar 2, 2026 | 23,627.00 | 23,627.00 | 23,265.00 | 23,292.00 | 23,292.00 | -0.59% | 5,560 |
| Feb 27, 2026 | 23,454.00 | 23,545.00 | 23,369.00 | 23,430.00 | 23,430.00 | 0.42% | 3,127 |
| Feb 26, 2026 | 23,171.00 | 23,430.00 | 23,171.00 | 23,333.00 | 23,333.00 | 0.68% | 6,310 |
| Feb 25, 2026 | 22,800.00 | 23,326.00 | 22,125.00 | 23,176.00 | 23,176.00 | 0.20% | 4,508 |
| Feb 24, 2026 | 22,800.00 | 23,258.00 | 22,800.00 | 23,129.00 | 23,129.00 | -0.30% | 8,071 |
| Feb 23, 2026 | 23,160.00 | 23,250.00 | 23,004.00 | 23,199.00 | 23,199.00 | 0.17% | 21,334 |
| Feb 20, 2026 | 23,290.00 | 23,357.00 | 23,127.00 | 23,160.00 | 23,160.00 | -0.03% | 1,907 |
| Feb 19, 2026 | 23,256.00 | 23,295.00 | 23,161.00 | 23,166.00 | 23,166.00 | -0.38% | 5,451 |
| Feb 18, 2026 | 23,017.00 | 23,270.00 | 23,000.00 | 23,255.00 | 23,255.00 | 1.64% | 1,975 |
| Feb 17, 2026 | 22,681.00 | 22,963.00 | 22,681.00 | 22,880.00 | 22,880.00 | 0.39% | 2,225 |
| Feb 16, 2026 | 22,744.00 | 22,880.00 | 22,688.00 | 22,792.00 | 22,792.00 | 0.56% | 6,738 |
| Feb 13, 2026 | 22,626.00 | 22,799.00 | 22,626.00 | 22,665.00 | 22,665.00 | 0.17% | 2,015 |
| Feb 12, 2026 | 23,819.00 | 23,819.00 | 22,676.00 | 22,626.00 | 22,626.00 | -0.31% | 5,807 |
| Feb 11, 2026 | 22,683.00 | 22,743.00 | 22,446.00 | 22,696.00 | 22,696.00 | 0.57% | 8,584 |
| Feb 10, 2026 | 22,688.00 | 22,688.00 | 22,425.00 | 22,568.00 | 22,568.00 | 0.54% | 1,321 |
| Feb 9, 2026 | 22,738.00 | 22,738.00 | 22,539.00 | 22,446.00 | 22,446.00 | -0.77% | 2,707 |
| Feb 6, 2026 | 22,563.00 | 23,042.00 | 22,537.00 | 22,621.00 | 22,621.00 | 0.20% | 52,780 |
| Feb 5, 2026 | 22,900.00 | 22,900.00 | 22,576.00 | 22,576.00 | 22,576.00 | -1.23% | 3,216 |
| Feb 4, 2026 | 22,395.00 | 22,934.00 | 22,395.00 | 22,857.00 | 22,857.00 | 2.06% | 1,488 |
| Feb 3, 2026 | 22,624.00 | 22,665.00 | 22,420.00 | 22,396.00 | 22,396.00 | -0.84% | 4,126 |
| Feb 2, 2026 | 22,384.00 | 22,662.00 | 22,370.00 | 22,586.00 | 22,586.00 | 1.09% | 3,214 |
| Jan 30, 2026 | 21,650.00 | 22,425.00 | 21,650.00 | 22,343.00 | 22,343.00 | 0.82% | 1,707 |
| Jan 29, 2026 | 22,427.00 | 22,427.00 | 22,072.00 | 22,161.00 | 22,161.00 | -0.20% | 5,069 |
| Jan 28, 2026 | 21,650.00 | 22,359.00 | 21,650.00 | 22,205.00 | 22,205.00 | -0.99% | 4,751 |
| Jan 27, 2026 | 22,361.00 | 22,505.00 | 22,191.00 | 22,428.00 | 22,428.00 | 0.98% | 3,236 |
| Jan 26, 2026 | 22,289.00 | 22,338.00 | 22,080.00 | 22,211.00 | 22,211.00 | 0.20% | 5,088 |
| Jan 23, 2026 | 22,021.00 | 23,117.00 | 21,975.00 | 22,166.00 | 22,166.00 | 0.63% | 46,893 |