Sygnia Itrix FTSE 100 ETF (JSE:SYGUK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,521
-99 (-0.44%)
Last updated: May 18, 2026, 10:01 AM SAST
JSE:SYGUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22,618.00 | 22,713.00 | 22,509.00 | 22,620.00 | 22,620.00 | -1.16% | 1,260 |
| May 14, 2026 | 22,880.00 | 22,952.00 | 22,800.00 | 22,886.00 | 22,886.00 | 0.38% | 2,500 |
| May 13, 2026 | 22,715.00 | 22,861.00 | 22,666.00 | 22,800.00 | 22,800.00 | 0.14% | 2,063 |
| May 12, 2026 | 22,800.00 | 22,900.00 | 22,720.00 | 22,767.00 | 22,767.00 | -0.49% | 61,687 |
| May 11, 2026 | 22,897.00 | 22,963.00 | 22,773.00 | 22,880.00 | 22,880.00 | -0.18% | 5,220 |
| May 8, 2026 | 22,754.00 | 23,039.00 | 22,728.00 | 22,921.00 | 22,921.00 | -0.08% | 1,209 |
| May 7, 2026 | 23,321.00 | 23,321.00 | 22,949.00 | 22,939.00 | 22,939.00 | -1.55% | 5,776 |
| May 6, 2026 | 23,234.00 | 23,442.00 | 23,234.00 | 23,300.00 | 23,300.00 | 1.23% | 831 |
| May 5, 2026 | 23,392.00 | 23,419.00 | 23,047.00 | 23,018.00 | 23,018.00 | -1.37% | 2,850 |
| May 4, 2026 | 23,519.00 | 23,519.00 | 23,260.00 | 23,337.00 | 23,337.00 | -0.59% | 1,054 |
| Apr 30, 2026 | 23,271.00 | 23,648.00 | 23,271.00 | 23,475.00 | 23,475.00 | 1.90% | 1,996 |
| Apr 29, 2026 | 22,968.00 | 23,128.00 | 22,924.00 | 23,038.00 | 23,038.00 | -0.47% | 1,142 |
| Apr 28, 2026 | 23,319.00 | 23,351.00 | 23,061.00 | 23,147.00 | 23,147.00 | -0.72% | 3,534 |
| Apr 24, 2026 | 23,369.00 | 23,439.00 | 23,242.00 | 23,314.00 | 23,314.00 | 0.52% | 497 |
| Apr 23, 2026 | 23,069.00 | 23,286.00 | 23,069.00 | 23,194.00 | 23,194.00 | 0.22% | 1,154 |
| Apr 22, 2026 | 23,310.00 | 23,350.00 | 23,111.00 | 23,142.00 | 23,142.00 | -0.40% | 2,404 |
| Apr 21, 2026 | 23,500.00 | 23,605.00 | 23,171.00 | 23,236.00 | 23,236.00 | -1.03% | 1,027 |
| Apr 20, 2026 | 23,441.00 | 23,641.00 | 23,425.00 | 23,477.00 | 23,477.00 | 0.28% | 2,583 |
| Apr 17, 2026 | 23,432.00 | 23,581.00 | 23,407.00 | 23,412.00 | 23,412.00 | -0.56% | 1,859 |
| Apr 16, 2026 | 23,550.00 | 23,757.00 | 23,442.00 | 23,545.00 | 23,545.00 | -0.13% | 12,305 |
| Apr 15, 2026 | 23,570.00 | 23,649.00 | 23,534.00 | 23,575.00 | 23,575.00 | 0.30% | 30,789 |
| Apr 14, 2026 | 23,551.00 | 23,613.00 | 23,460.00 | 23,504.00 | 23,504.00 | -0.20% | 5,319 |
| Apr 13, 2026 | 23,654.00 | 23,654.00 | 23,407.00 | 23,550.00 | 23,550.00 | 0.38% | 620 |
| Apr 10, 2026 | 23,335.00 | 23,623.00 | 23,335.00 | 23,461.00 | 23,461.00 | 0.39% | 3,421 |
| Apr 9, 2026 | 23,566.00 | 23,566.00 | 23,291.00 | 23,371.00 | 23,371.00 | -0.25% | 506 |
| Apr 8, 2026 | 23,439.00 | 23,566.00 | 23,340.00 | 23,430.00 | 23,430.00 | 0.67% | 2,718 |
| Apr 7, 2026 | 23,333.00 | 23,482.00 | 23,232.00 | 23,273.00 | 23,273.00 | -0.37% | 1,804 |
| 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 |