Sygnia Itrix FTSE 100 ETF (JSE:SYGUK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,647
-191 (-0.87%)
At close: Aug 1, 2025, 5:00 PM SAST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21,827.00 | 22,075.00 | 21,652.00 | 21,647.00 | 21,647.00 | -0.87% | 1,844 |
| Jul 31, 2025 | 21,721.00 | 22,003.00 | 21,721.00 | 21,838.00 | 21,838.00 | 0.72% | 2,399 |
| Jul 30, 2025 | 21,699.00 | 21,766.00 | 21,544.00 | 21,682.00 | 21,682.00 | -0.29% | 1,579 |
| Jul 29, 2025 | 21,556.00 | 21,874.00 | 21,556.00 | 21,744.00 | 21,744.00 | 0.38% | 1,182 |
| Jul 28, 2025 | 21,784.00 | 21,852.00 | 21,653.00 | 21,661.00 | 21,661.00 | -0.04% | 3,108 |
| Jul 25, 2025 | 21,738.00 | 21,744.00 | 21,567.00 | 21,670.00 | 21,670.00 | -0.31% | 2,018 |
| Jul 24, 2025 | 21,566.00 | 22,020.00 | 21,566.00 | 21,738.00 | 21,738.00 | 0.36% | 3,339 |
| Jul 23, 2025 | 21,455.00 | 21,581.00 | 21,396.00 | 21,661.00 | 21,661.00 | 1.51% | 21,564 |
| Jul 22, 2025 | 21,288.00 | 21,419.00 | 21,250.00 | 21,338.00 | 21,338.00 | -0.26% | 1,677 |
| Jul 21, 2025 | 21,300.00 | 21,456.00 | 21,183.00 | 21,393.00 | 21,393.00 | 0.44% | 1,132 |
| Jul 18, 2025 | 21,268.00 | 21,383.00 | 21,183.00 | 21,300.00 | 21,300.00 | -0.37% | 693 |
| Jul 17, 2025 | 21,478.00 | 21,478.00 | 21,351.00 | 21,379.00 | 21,379.00 | -0.18% | 1,304 |
| Jul 16, 2025 | 21,375.00 | 21,515.00 | 21,329.00 | 21,418.00 | 21,418.00 | 0.21% | 4,911 |
| Jul 15, 2025 | 21,535.00 | 21,535.00 | 21,374.00 | 21,373.00 | 21,373.00 | -0.72% | 6,819 |
| Jul 14, 2025 | 21,569.00 | 21,614.00 | 21,407.00 | 21,528.00 | 21,528.00 | -0.03% | 1,721 |
| Jul 11, 2025 | 21,447.00 | 21,578.00 | 21,401.00 | 21,535.00 | 21,535.00 | 0.23% | 990 |
| Jul 10, 2025 | 21,444.00 | 21,626.00 | 21,444.00 | 21,486.00 | 21,486.00 | 0.52% | 1,927 |
| Jul 9, 2025 | 21,470.00 | 21,520.00 | 21,371.00 | 21,375.00 | 21,375.00 | -1.23% | 1,836 |
| Jul 8, 2025 | 21,606.00 | 21,683.00 | 21,468.00 | 21,641.00 | 21,328.58 | 0.33% | 5,511 |
| Jul 7, 2025 | 21,486.00 | 21,635.00 | 21,461.00 | 21,569.00 | 21,257.62 | 0.63% | 2,560 |
| Jul 4, 2025 | 21,301.00 | 21,432.00 | 21,301.00 | 21,433.00 | 21,123.58 | 0.42% | 593 |
| Jul 3, 2025 | 21,300.00 | 21,429.00 | 21,300.00 | 21,343.00 | 21,034.88 | 0.27% | 850 |
| Jul 2, 2025 | 21,660.00 | 21,660.00 | 21,301.00 | 21,286.00 | 20,978.71 | -0.67% | 9,659 |
| Jul 1, 2025 | 21,595.00 | 21,595.00 | 21,302.00 | 21,429.00 | 21,119.64 | -0.77% | 4,356 |
| Jun 30, 2025 | 21,739.00 | 21,739.00 | 21,500.00 | 21,595.00 | 21,283.24 | -0.36% | 1,670 |
| Jun 27, 2025 | 21,706.00 | 21,910.00 | 21,604.00 | 21,672.00 | 21,359.13 | 0.60% | 7,008 |
| Jun 26, 2025 | 21,442.00 | 21,618.00 | 21,433.00 | 21,543.00 | 21,232.00 | 0.72% | 1,512 |
| Jun 25, 2025 | 21,499.00 | 21,504.00 | 21,347.00 | 21,389.00 | 21,080.22 | -0.14% | 1,562 |
| Jun 24, 2025 | 21,400.00 | 21,437.00 | 21,329.00 | 21,419.00 | 21,109.79 | -0.26% | 3,223 |
| Jun 23, 2025 | 21,568.00 | 21,892.00 | 21,399.00 | 21,474.00 | 21,163.99 | -0.11% | 12,515 |
| Jun 20, 2025 | 21,600.00 | 21,649.00 | 21,472.00 | 21,498.00 | 21,187.65 | -0.11% | 16,689 |
| Jun 19, 2025 | 21,550.00 | 21,553.00 | 21,437.00 | 21,522.00 | 21,211.30 | 0.21% | 973 |
| Jun 18, 2025 | 21,563.00 | 21,732.00 | 21,545.00 | 21,476.00 | 21,165.96 | -0.07% | 1,449 |
| Jun 17, 2025 | 21,509.00 | 21,594.00 | 21,359.00 | 21,490.00 | 21,179.76 | -0.38% | 1,366 |
| Jun 13, 2025 | 21,693.00 | 21,782.00 | 21,539.00 | 21,573.00 | 21,261.56 | -0.11% | 510 |
| Jun 12, 2025 | 21,499.00 | 21,631.00 | 21,432.00 | 21,596.00 | 21,284.23 | 0.78% | 1,939 |
| Jun 11, 2025 | 21,326.00 | 21,432.00 | 21,261.00 | 21,429.00 | 21,119.64 | 0.49% | 2,021 |
| Jun 10, 2025 | 21,262.00 | 21,411.00 | 21,262.00 | 21,325.00 | 21,017.14 | 0.16% | 2,051 |
| Jun 9, 2025 | 21,396.00 | 21,396.00 | 21,270.00 | 21,291.00 | 20,983.63 | -0.23% | 736 |
| Jun 6, 2025 | 21,350.00 | 21,432.00 | 21,271.00 | 21,340.00 | 21,031.93 | - | 3,117 |
| Jun 5, 2025 | 21,282.00 | 21,474.00 | 21,282.00 | 21,341.00 | 21,032.91 | -0.22% | 4,150 |
| Jun 4, 2025 | 21,381.00 | 21,424.00 | 21,250.00 | 21,387.00 | 21,078.25 | 0.24% | 1,154 |
| Jun 3, 2025 | 21,446.00 | 21,446.00 | 21,191.00 | 21,335.00 | 21,027.00 | -0.19% | 1,376 |
| Jun 2, 2025 | 21,473.00 | 21,500.00 | 21,354.00 | 21,375.00 | 21,066.42 | -0.25% | 839 |
| May 30, 2025 | 21,193.00 | 21,482.00 | 21,159.00 | 21,428.00 | 21,118.66 | 1.57% | 2,080 |
| May 29, 2025 | 21,256.00 | 21,256.00 | 21,061.00 | 21,096.00 | 20,791.45 | -0.53% | 343 |
| May 28, 2025 | 21,453.00 | 21,453.00 | 21,211.00 | 21,209.00 | 20,902.82 | -0.70% | 685 |
| May 27, 2025 | 21,264.00 | 22,171.00 | 21,264.00 | 21,358.00 | 21,049.67 | -0.11% | 2,455 |
| May 26, 2025 | 21,399.00 | 21,515.00 | 21,345.00 | 21,381.00 | 21,072.33 | 1.21% | 2,934 |
| May 23, 2025 | 21,255.00 | 21,296.00 | 20,968.00 | 21,125.00 | 20,820.03 | 0.09% | 944 |