Sygnia Limited - SYG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,449	3,441	3,444	3,449	3,350	9,137
November 06, 2025	3,500	3,357	3,357	3,500	3,334	4,692
November 05, 2025	3,350	3,334	3,334	3,499	3,334	4,506
November 04, 2025	3,200	3,289	3,289	3,389	3,200	16,020
November 03, 2025	3,151	3,202	3,202	3,289	3,151	8,197
October 31, 2025	3,289	3,194	3,194	3,289	3,190	29,059
October 30, 2025	3,260	3,250	3,250	3,288	3,250	12,975
October 29, 2025	3,152	3,212	3,212	3,282	3,152	11,935
October 28, 2025	3,200	3,198	3,198	3,289	3,150	7,681
October 27, 2025	3,120	3,149	3,149	3,199	3,120	1,163
October 24, 2025	3,101	3,120	3,122	3,188	3,066	16,499
October 23, 2025	3,120	3,121	3,121	3,200	3,119	20,419
October 22, 2025	3,200	3,150	3,150	3,200	3,150	4,780
October 21, 2025	3,200	3,188	3,188	3,200	3,120	1,252
October 20, 2025	3,180	3,098	3,098	3,180	3,066	21,773
October 17, 2025	3,200	3,150	3,152	3,200	3,100	40,244
October 16, 2025	3,170	3,178	3,178	3,200	3,150	8,378
October 15, 2025	3,062	3,111	3,111	3,144	3,062	7,133
October 14, 2025	3,071	3,123	3,123	3,185	3,040	17,645
October 13, 2025	3,135	3,177	3,177	3,177	3,070	3,096
October 10, 2025	3,140	3,131	3,131	3,140	3,050	14,869
October 09, 2025	3,145	3,129	3,069	3,145	3,064	3,270
October 08, 2025	3,150	3,099	3,099	3,150	3,031	5,287
October 07, 2025	3,199	3,150	3,151	3,199	3,031	17,352
October 06, 2025	3,265	3,127	3,127	3,265	3,035	18,481
October 03, 2025	3,031	3,162	3,160	3,177	2,920	21,011
October 02, 2025	3,040	3,125	3,125	3,128	3,040	371
October 01, 2025	3,191	3,052	3,052	3,257	3,000	25,883
September 30, 2025	3,031	3,190	3,190	3,200	3,031	39,760
September 29, 2025	2,904	3,062	3,062	3,069	2,902	29,804
September 26, 2025	3,001	3,001	3,001	3,037	2,905	63,746
September 25, 2025	3,049	3,038	3,038	3,051	2,974	59,096
September 23, 2025	3,011	3,070	3,070	3,080	2,980	68,713
September 22, 2025	2,971	3,078	3,078	3,089	2,970	47,867
September 19, 2025	3,200	3,000	3,000	3,279	2,931	266,204
September 18, 2025	3,279	3,200	3,200	3,279	3,180	74,767
September 17, 2025	3,200	3,180	3,180	3,280	3,180	59,919
September 16, 2025	3,203	3,271	3,271	3,271	3,200	24,181
September 15, 2025	3,260	3,205	3,205	3,260	3,175	76,832
September 12, 2025	3,201	3,200	3,200	3,310	3,200	52,538
September 11, 2025	3,386	3,200	3,200	3,386	3,200	18,253
September 10, 2025	3,289	3,259	3,259	3,593	3,215	24,554
September 09, 2025	3,200	3,290	3,290	3,290	3,175	12,748
September 08, 2025	3,176	3,199	3,199	3,290	3,160	33,163
September 05, 2025	3,250	3,200	3,200	3,251	3,200	14,668
September 04, 2025	3,139	3,250	3,250	3,250	3,139	14,624
September 03, 2025	3,225	3,203	3,203	3,249	3,136	49,724
September 02, 2025	3,279	3,228	3,228	3,279	3,102	38,335
September 01, 2025	3,179	3,102	3,102	3,200	3,003	29,497
August 29, 2025	3,039	3,003	3,003	3,195	3,001	19,779
August 28, 2025	3,039	3,039	3,039	3,040	2,976	46,304
August 27, 2025	3,039	2,970	2,970	3,039	2,970	23,581
August 26, 2025	3,020	3,040	3,040	3,040	2,978	28,671
August 25, 2025	2,977	2,999	2,999	3,023	2,930	42,186
August 22, 2025	3,039	2,976	2,977	3,039	2,976	5,678
August 21, 2025	3,028	2,975	2,975	3,040	2,975	20,366
August 20, 2025	2,951	2,971	2,971	3,049	2,950	7,412
August 19, 2025	2,999	2,949	2,949	3,000	2,936	16,793
August 18, 2025	2,890	2,933	2,929	2,979	2,865	12,763
August 15, 2025	2,861	2,929	2,929	2,941	2,861	3,050

Sygnia Limited (SYG.JO) JNB