Sygnia Itrix FTSE 100 ETF (JSE:SYGUK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,111
-42 (-0.18%)
Last updated: Sep 22, 2026, 3:59 PM SAST
JSE:SYGUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,181.00 | 23,275.00 | 23,060.00 | 23,111.00 | 23,111.00 | -0.18% | 4,101 |
| Sep 21, 2026 | 22,989.00 | 23,390.00 | 22,981.00 | 23,153.00 | 23,153.00 | 0.46% | 1,483 |
| Sep 18, 2026 | 23,358.00 | 23,364.00 | 23,047.00 | 23,047.00 | 23,047.00 | -1.12% | 293 |
| Sep 17, 2026 | 23,368.00 | 23,376.00 | 23,125.00 | 23,307.00 | 23,307.00 | 0.23% | 3,371 |
| Sep 16, 2026 | 23,403.00 | 23,450.00 | 23,403.00 | 23,254.00 | 23,254.00 | 0.04% | 382 |
| Sep 15, 2026 | 23,278.00 | 23,335.00 | 23,108.00 | 23,244.00 | 23,244.00 | -0.45% | 1,257 |
| Sep 14, 2026 | 23,260.00 | 23,443.00 | 23,190.00 | 23,350.00 | 23,350.00 | 0.89% | 4,850 |
| Sep 11, 2026 | 23,087.00 | 23,259.00 | 23,001.00 | 23,144.00 | 23,144.00 | 0.25% | 1,250 |
| Sep 10, 2026 | 23,100.00 | 23,165.00 | 22,996.00 | 23,087.00 | 23,087.00 | 0.12% | 1,381 |
| Sep 9, 2026 | 23,293.00 | 23,407.00 | 23,100.00 | 23,060.00 | 23,060.00 | -1.23% | 1,611 |
| Sep 8, 2026 | 23,399.00 | 23,400.00 | 23,261.00 | 23,347.00 | 23,347.00 | 0.06% | 508 |
| Sep 7, 2026 | 23,333.00 | 23,468.00 | 23,184.00 | 23,334.00 | 23,334.00 | 0.43% | 1,403 |
| Sep 4, 2026 | 23,248.00 | 23,431.00 | 23,194.00 | 23,234.00 | 23,234.00 | -0.06% | 3,703 |
| Sep 3, 2026 | 23,286.00 | 23,433.00 | 23,180.00 | 23,248.00 | 23,248.00 | 0.31% | 357 |
| Sep 2, 2026 | 23,271.00 | 23,387.00 | 23,117.00 | 23,175.00 | 23,175.00 | -0.76% | 1,282 |
| Sep 1, 2026 | 23,305.00 | 23,454.00 | 23,285.00 | 23,352.00 | 23,352.00 | -0.48% | 741 |
| Aug 31, 2026 | 23,541.00 | 23,549.00 | 23,382.00 | 23,464.00 | 23,464.00 | 0.02% | 431 |
| Aug 28, 2026 | 23,413.00 | 23,550.00 | 23,284.00 | 23,460.00 | 23,460.00 | 0.57% | 1,842 |
| Aug 27, 2026 | 23,506.00 | 23,531.00 | 23,375.00 | 23,328.00 | 23,328.00 | -0.64% | 802 |
| Aug 26, 2026 | 23,465.00 | 23,572.00 | 23,339.00 | 23,479.00 | 23,479.00 | 0.07% | 1,969 |
| Aug 25, 2026 | 23,506.00 | 23,604.00 | 23,390.00 | 23,462.00 | 23,462.00 | -0.19% | 4,983 |
| Aug 24, 2026 | 23,527.00 | 23,537.00 | 23,343.00 | 23,506.00 | 23,506.00 | 0.19% | 786 |
| Aug 21, 2026 | 23,501.00 | 23,501.00 | 23,346.00 | 23,462.00 | 23,462.00 | 0.20% | 1,120 |
| Aug 20, 2026 | 23,460.00 | 23,532.00 | 23,369.00 | 23,416.00 | 23,416.00 | 0.13% | 663 |
| Aug 19, 2026 | 23,455.00 | 23,536.00 | 23,305.00 | 23,385.00 | 23,385.00 | -0.23% | 317 |
| Aug 18, 2026 | 23,544.00 | 23,544.00 | 23,352.00 | 23,440.00 | 23,440.00 | -0.98% | 2,303 |
| Aug 17, 2026 | 23,369.00 | 23,550.00 | 23,322.00 | 23,672.00 | 23,672.00 | 1.20% | 47,299 |
| Aug 14, 2026 | 23,459.00 | 23,485.00 | 23,326.00 | 23,392.00 | 23,392.00 | 0.14% | 655 |
| Aug 13, 2026 | 23,444.00 | 23,444.00 | 23,291.00 | 23,359.00 | 23,359.00 | 0.03% | 550 |
| Aug 12, 2026 | 23,381.00 | 23,542.00 | 23,301.00 | 23,353.00 | 23,353.00 | -0.72% | 2,332 |
| Aug 11, 2026 | 23,491.00 | 23,635.00 | 23,441.00 | 23,523.00 | 23,523.00 | -0.30% | 1,299 |
| Aug 7, 2026 | 23,621.00 | 23,790.00 | 23,504.00 | 23,594.00 | 23,594.00 | -0.45% | 9,745 |
| Aug 6, 2026 | 23,866.00 | 23,866.00 | 23,645.00 | 23,701.00 | 23,701.00 | -0.17% | 1,812 |
| Aug 5, 2026 | 23,691.00 | 23,937.00 | 23,646.00 | 23,741.00 | 23,741.00 | -0.13% | 3,310 |
| Aug 4, 2026 | 23,957.00 | 24,005.00 | 23,653.00 | 23,773.00 | 23,773.00 | -0.23% | 113,775 |
| Aug 3, 2026 | 23,883.00 | 23,964.00 | 23,800.00 | 23,828.00 | 23,828.00 | -0.34% | 3,409 |
| Jul 31, 2026 | 24,000.00 | 24,100.00 | 23,902.00 | 23,909.00 | 23,909.00 | -0.05% | 1,410 |
| Jul 30, 2026 | 24,036.00 | 24,100.00 | 23,900.00 | 23,921.00 | 23,921.00 | -0.36% | 1,915 |
| Jul 29, 2026 | 24,054.00 | 24,105.00 | 23,830.00 | 24,007.00 | 24,007.00 | 0.61% | 7,508 |
| Jul 28, 2026 | 23,865.00 | 23,996.00 | 23,789.00 | 23,861.00 | 23,861.00 | 0.52% | 2,081 |
| Jul 27, 2026 | 23,843.00 | 23,843.00 | 23,666.00 | 23,737.00 | 23,737.00 | 0.23% | 7,133 |
| Jul 24, 2026 | 23,361.00 | 23,829.00 | 23,360.00 | 23,682.00 | 23,682.00 | 1.30% | 1,358 |
| Jul 23, 2026 | 23,136.00 | 23,310.00 | 23,045.00 | 23,379.00 | 23,379.00 | 0.41% | 447 |
| Jul 22, 2026 | 23,164.00 | 23,381.00 | 23,164.00 | 23,284.00 | 23,284.00 | 1.22% | 3,374 |
| Jul 21, 2026 | 22,989.00 | 23,128.00 | 22,932.00 | 23,004.00 | 23,004.00 | -0.34% | 1,546 |
| Jul 20, 2026 | 23,169.00 | 23,300.00 | 23,021.00 | 23,082.00 | 23,082.00 | -0.41% | 5,518 |
| Jul 17, 2026 | 23,079.00 | 23,340.00 | 23,066.00 | 23,178.00 | 23,178.00 | 0.60% | 2,307 |
| Jul 16, 2026 | 22,972.00 | 23,000.00 | 22,829.00 | 23,040.00 | 23,040.00 | 0.75% | 2,166 |
| Jul 15, 2026 | 22,663.00 | 22,894.00 | 22,663.00 | 22,868.00 | 22,868.00 | 0.34% | 2,263 |
| Jul 14, 2026 | 22,650.00 | 22,894.00 | 22,650.00 | 22,791.00 | 22,791.00 | 0.33% | 505 |