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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2,849	2,770	2,770	2,850	2,770	37,052
June 11, 2025	2,700	2,723	2,723	2,825	2,700	25,525
June 10, 2025	2,700	2,700	2,701	2,724	2,660	24,443
June 09, 2025	2,700	2,704	2,704	2,723	2,650	37,540
June 06, 2025	2,650	2,650	2,650	2,700	2,650	36,858
June 05, 2025	2,660	2,652	2,652	2,660	2,612	4.09M
June 04, 2025	2,600	2,649	2,649	2,670	2,600	517,743
June 03, 2025	2,634	2,612	2,633	2,634	2,597	30,703
June 02, 2025	2,551	2,602	2,602	2,630	2,551	32,180
May 30, 2025	2,551	2,600	2,599	2,650	2,551	31,067
May 29, 2025	2,648	2,599	2,599	2,648	2,599	24,438
May 28, 2025	2,535	2,590	2,590	2,600	2,522	43,159
May 27, 2025	2,645	2,539	2,539	2,645	2,539	2,439
May 26, 2025	2,387	2,498	2,498	2,550	2,387	23,066

Sygnia Limited (SYG.JO) JNB