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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,949	2,949	2,949	2,949	2,851	6,303
August 13, 2025	2,834	2,900	2,898	2,905	2,828	31,344
August 12, 2025	2,820	2,802	2,802	2,875	2,800	33,370
August 11, 2025	2,875	2,905	2,905	2,905	2,810	20,543
August 08, 2025	2,875	2,828	2,828	2,875	2,800	14,285
August 07, 2025	2,875	2,873	2,873	2,875	2,825	34,810
August 06, 2025	2,899	2,898	2,898	2,930	2,874	1,977
August 05, 2025	2,927	2,870	2,870	2,930	2,870	10,299
August 04, 2025	2,840	2,848	2,848	2,949	2,840	19,923
August 01, 2025	2,900	2,841	2,841	2,900	2,830	64,107
July 31, 2025	2,861	2,899	2,899	2,900	2,860	9,034
July 30, 2025	2,949	2,862	2,862	2,949	2,860	23,540
July 29, 2025	2,901	2,952	2,952	2,998	2,900	28,688
July 28, 2025	3,009	2,968	2,968	3,009	2,920	17,911
July 25, 2025	2,955	3,007	3,007	3,009	2,901	12,465
July 24, 2025	3,011	3,008	3,008	3,061	2,955	22,106
July 23, 2025	3,079	3,009	3,009	3,079	3,000	5,589
July 22, 2025	3,050	3,000	3,000	3,080	3,000	20,258
July 21, 2025	2,999	3,001	3,001	3,079	2,997	10,510
July 18, 2025	2,900	2,950	2,951	2,963	2,876	47,718
July 17, 2025	3,000	2,902	2,902	3,000	2,901	3,469
July 16, 2025	2,990	2,923	2,923	2,997	2,923	6,472
July 15, 2025	3,074	2,950	2,950	3,195	2,950	25,236
July 14, 2025	3,025	2,999	2,999	3,075	2,986	17,135
July 11, 2025	3,050	3,090	3,090	3,090	3,050	3,689
July 10, 2025	3,060	3,011	3,011	3,090	3,011	12,062
July 09, 2025	3,090	3,014	3,014	3,096	3,001	6,274
July 08, 2025	3,052	3,089	3,089	3,096	2,951	31,532
July 07, 2025	3,002	3,024	3,024	3,096	3,002	8,770
July 04, 2025	3,020	3,059	3,059	3,096	3,019	27,480
July 03, 2025	2,899	2,954	2,954	3,039	2,899	6,628
July 02, 2025	3,049	2,801	2,801	3,049	2,801	15,141
July 01, 2025	2,901	2,952	2,952	3,049	2,901	10,359
June 30, 2025	2,901	3,024	3,024	3,089	2,901	40,902
June 27, 2025	2,821	2,860	2,862	3,082	2,821	15,147
June 26, 2025	2,702	2,897	2,897	2,995	2,700	9,009
June 25, 2025	2,900	2,895	2,895	3,100	2,730	52,798
June 24, 2025	2,900	2,898	2,800	2,900	2,718	9,005
June 23, 2025	2,899	2,885	2,886	2,900	2,846	13,423
June 20, 2025	2,859	2,849	2,849	2,899	2,843	5,589
June 19, 2025	2,851	2,814	2,814	2,857	2,678	54,269
June 18, 2025	3,000	2,853	2,853	3,000	2,853	24,277
June 17, 2025	2,850	2,930	2,930	3,002	2,776	30,399
June 13, 2025	2,831	2,796	2,796	2,850	2,765	19,951

Sygnia Limited (SYG.JO) JNB