Sygnia Itrix MSCI World Index ETF (JSE:SYGWD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,906.00
+34.00 (0.43%)
Jun 1, 2026, 4:40 PM SAST
JSE:SYGWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,900.00 | 7,935.00 | 7,852.00 | 7,872.00 | 7,872.00 | -0.19% | 225,640 |
| May 28, 2026 | 7,925.00 | 7,946.00 | 7,873.00 | 7,887.00 | 7,887.00 | -0.32% | 36,369 |
| May 27, 2026 | 7,946.00 | 7,950.00 | 7,892.00 | 7,912.00 | 7,912.00 | -0.43% | 145,888 |
| May 26, 2026 | 7,896.00 | 7,974.00 | 7,883.00 | 7,946.00 | 7,946.00 | 0.24% | 1,103,747 |
| May 25, 2026 | 7,959.00 | 7,963.00 | 7,876.00 | 7,927.00 | 7,927.00 | 0.06% | 110,448 |
| May 22, 2026 | 7,900.00 | 7,997.00 | 7,858.00 | 7,922.00 | 7,922.00 | 0.66% | 109,502 |
| May 21, 2026 | 7,829.00 | 7,899.00 | 7,826.00 | 7,870.00 | 7,870.00 | 0.59% | 1,203,851 |
| May 20, 2026 | 7,850.00 | 7,899.00 | 7,809.00 | 7,824.00 | 7,824.00 | -0.60% | 1,893,887 |
| May 19, 2026 | 7,867.00 | 7,900.00 | 7,825.00 | 7,871.00 | 7,871.00 | 0.05% | 446,861 |
| May 18, 2026 | 7,891.00 | 7,955.00 | 7,817.00 | 7,867.00 | 7,867.00 | -1.53% | 614,107 |
| May 15, 2026 | 8,024.00 | 8,140.00 | 7,921.00 | 7,989.00 | 7,989.00 | 0.82% | 1,716,553 |
| May 14, 2026 | 7,846.00 | 7,927.00 | 7,828.00 | 7,924.00 | 7,924.00 | 0.99% | 24,412 |
| May 13, 2026 | 7,800.00 | 7,910.00 | 7,800.00 | 7,846.00 | 7,846.00 | 0.51% | 260,184 |
| May 12, 2026 | 7,820.00 | 7,896.00 | 7,780.00 | 7,806.00 | 7,806.00 | 0.05% | 117,470 |
| May 11, 2026 | 7,845.00 | 7,850.00 | 7,783.00 | 7,802.00 | 7,802.00 | -0.10% | 1,355,900 |
| May 8, 2026 | 7,764.00 | 7,845.00 | 7,758.00 | 7,810.00 | 7,810.00 | 0.48% | 122,142 |
| May 7, 2026 | 7,837.00 | 7,841.00 | 7,726.00 | 7,773.00 | 7,773.00 | -0.40% | 46,560 |
| May 6, 2026 | 7,812.00 | 7,830.00 | 7,752.00 | 7,804.00 | 7,804.00 | 0.04% | 184,593 |
| May 5, 2026 | 7,807.00 | 7,872.00 | 7,772.00 | 7,801.00 | 7,801.00 | -0.20% | 1,320,895 |
| May 4, 2026 | 7,800.00 | 7,841.00 | 7,754.00 | 7,817.00 | 7,817.00 | 0.75% | 62,439 |
| Apr 30, 2026 | 7,756.00 | 7,820.00 | 7,711.00 | 7,759.00 | 7,759.00 | 0.41% | 348,823 |
| Apr 29, 2026 | 7,695.00 | 7,990.00 | 7,646.00 | 7,727.00 | 7,727.00 | 0.70% | 39,099 |
| Apr 28, 2026 | 7,700.00 | 7,757.00 | 7,650.00 | 7,673.00 | 7,673.00 | -0.14% | 87,863 |
| Apr 24, 2026 | 7,703.00 | 7,736.00 | 7,667.00 | 7,684.00 | 7,684.00 | -0.25% | 16,746 |
| Apr 23, 2026 | 7,672.00 | 7,725.00 | 7,615.00 | 7,703.00 | 7,703.00 | 0.17% | 39,305 |
| Apr 22, 2026 | 7,700.00 | 8,065.00 | 7,613.00 | 7,690.00 | 7,690.00 | 0.07% | 39,119 |
| Apr 21, 2026 | 7,650.00 | 7,712.00 | 7,622.00 | 7,685.00 | 7,685.00 | 0.76% | 54,764 |
| Apr 20, 2026 | 7,631.00 | 7,647.00 | 7,566.00 | 7,627.00 | 7,627.00 | 0.55% | 251,720 |
| Apr 17, 2026 | 7,585.00 | 7,625.00 | 7,567.00 | 7,585.00 | 7,585.00 | - | 26,309 |
| Apr 16, 2026 | 7,591.00 | 7,618.00 | 7,540.00 | 7,585.00 | 7,585.00 | 0.58% | 66,284 |
| Apr 15, 2026 | 7,477.00 | 7,564.00 | 7,477.00 | 7,541.00 | 7,541.00 | 0.84% | 52,205 |
| Apr 14, 2026 | 7,468.00 | 7,494.00 | 7,419.00 | 7,478.00 | 7,478.00 | 0.66% | 54,090 |
| Apr 13, 2026 | 7,436.00 | 7,446.00 | 7,371.00 | 7,429.00 | 7,429.00 | 0.45% | 35,857 |
| Apr 10, 2026 | 7,400.00 | 7,435.00 | 7,380.00 | 7,396.00 | 7,396.00 | 0.53% | 32,655 |
| Apr 9, 2026 | 7,370.00 | 7,395.00 | 7,322.00 | 7,357.00 | 7,357.00 | 0.34% | 64,047 |
| Apr 8, 2026 | 7,394.00 | 7,400.00 | 7,309.00 | 7,332.00 | 7,332.00 | 0.36% | 169,524 |
| Apr 7, 2026 | 7,305.00 | 7,378.00 | 7,275.00 | 7,306.00 | 7,306.00 | -0.44% | 53,918 |
| Apr 2, 2026 | 7,307.00 | 7,356.00 | 7,235.00 | 7,338.00 | 7,338.00 | 0.47% | 118,286 |
| Apr 1, 2026 | 7,256.00 | 7,347.00 | 7,256.00 | 7,304.00 | 7,304.00 | 1.00% | 47,150 |
| Mar 31, 2026 | 7,237.00 | 7,276.00 | 7,182.00 | 7,232.00 | 7,232.00 | -0.04% | 99,777 |
| Mar 30, 2026 | 7,204.00 | 7,277.00 | 7,159.00 | 7,235.00 | 7,235.00 | 0.10% | 127,678 |
| Mar 27, 2026 | 7,390.00 | 7,499.00 | 7,204.00 | 7,228.00 | 7,228.00 | -1.47% | 86,435 |
| Mar 26, 2026 | 7,350.00 | 7,376.00 | 7,290.00 | 7,336.00 | 7,336.00 | -0.19% | 132,829 |
| Mar 25, 2026 | 7,314.00 | 7,383.00 | 7,307.00 | 7,350.00 | 7,350.00 | 0.53% | 30,274 |
| Mar 24, 2026 | 7,295.00 | 7,349.00 | 7,231.00 | 7,311.00 | 7,311.00 | 0.41% | 79,025 |
| Mar 23, 2026 | 7,242.00 | 7,497.00 | 7,150.00 | 7,281.00 | 7,281.00 | -0.15% | 215,127 |
| Mar 20, 2026 | 7,264.00 | 7,337.00 | 7,264.00 | 7,292.00 | 7,292.00 | - | 80,101 |
| Mar 19, 2026 | 7,330.00 | 7,391.00 | 7,264.00 | 7,292.00 | 7,292.00 | -0.98% | 164,183 |
| Mar 18, 2026 | 7,400.00 | 7,446.00 | 7,301.00 | 7,364.00 | 7,364.00 | -0.15% | 115,493 |
| Mar 17, 2026 | 7,356.00 | 7,396.00 | 7,299.00 | 7,375.00 | 7,375.00 | 0.15% | 64,346 |