Sygnia Itrix MSCI Emerging Markets 50 ETF - SYGEMF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,401	2,372	2,372	2,401	2,369	36,522
December 03, 2025	2,397	2,386	2,386	2,408	2,386	29,537
December 02, 2025	2,397	2,394	2,394	2,408	2,380	39,575
December 01, 2025	2,384	2,380	2,380	2,384	2,362	91,500
November 28, 2025	2,391	2,380	2,380	2,391	2,373	44,298
November 27, 2025	2,396	2,400	2,400	2,407	2,396	3,079
November 26, 2025	2,401	2,396	2,401	2,401	2,391	97,656
November 25, 2025	2,384	2,376	2,376	2,397	2,370	40,951
November 24, 2025	2,370	2,378	2,384	2,384	2,348	87,763
November 21, 2025	2,321	2,336	2,336	2,352	2,321	22,662
November 20, 2025	2,424	2,409	2,408	2,427	2,406	10,972
November 19, 2025	2,385	2,389	2,389	2,392	2,374	11,443
November 18, 2025	2,400	2,392	2,392	2,404	2,377	70,855
November 17, 2025	2,410	2,427	2,427	2,431	2,402	130,805
November 14, 2025	2,417	2,420	2,420	2,420	2,399	572,668
November 13, 2025	2,492	2,481	2,481	2,492	2,463	78,498
November 12, 2025	2,502	2,491	2,491	2,502	2,482	70,975
November 11, 2025	2,467	2,489	2,489	2,489	2,467	75,726
November 10, 2025	2,482	2,493	2,493	2,500	2,475	220,372
November 07, 2025	2,472	2,432	2,447	2,478	2,432	46,421
November 06, 2025	2,505	2,509	2,509	2,514	2,497	47,202
November 05, 2025	2,490	2,477	2,477	2,500	2,477	11,356
November 04, 2025	2,508	2,519	2,519	2,519	2,500	163,435
November 03, 2025	2,531	2,526	2,534	2,539	2,521	50,778
October 31, 2025	2,504	2,523	2,523	2,534	2,503	31,486
October 30, 2025	2,522	2,526	2,526	2,537	2,509	30,122
October 29, 2025	2,526	2,549	2,549	2,549	2,508	21,740
October 28, 2025	2,493	2,501	2,501	2,505	2,487	15,991
October 27, 2025	2,499	2,504	2,504	2,525	2,499	56,688
October 24, 2025	2,483	2,490	2,490	2,490	2,483	22,785
October 23, 2025	2,445	2,452	2,452	2,463	2,442	49,664
October 22, 2025	2,465	2,466	2,466	2,474	2,450	16,355
October 21, 2025	2,474	2,464	2,464	2,482	2,464	11,748
October 20, 2025	2,478	2,470	2,470	2,478	2,454	183,066
October 17, 2025	2,421	2,446	2,444	2,446	2,409	18,317
October 16, 2025	2,464	2,455	2,455	2,464	2,455	22,884
October 15, 2025	2,441	2,432	2,432	2,451	2,424	19,695
October 14, 2025	2,394	2,389	2,389	2,398	2,377	29,542
October 13, 2025	2,400	2,417	2,417	2,417	2,400	27,147
October 10, 2025	2,432	2,410	2,410	2,433	2,409	9,572
October 09, 2025	2,464	2,446	2,446	2,464	2,434	8,055
October 08, 2025	2,443	2,446	2,446	2,446	2,427	122,245
October 07, 2025	2,475	2,471	2,471	2,479	2,469	24,659
October 06, 2025	2,454	2,471	2,471	2,471	2,441	28,630
October 03, 2025	2,464	2,455	2,455	2,464	2,437	100,950
October 02, 2025	2,443	2,452	2,452	2,452	2,427	68,142
October 01, 2025	2,380	2,391	2,391	2,392	2,378	50,581
September 30, 2025	2,370	2,393	2,393	2,393	2,370	67,590
September 29, 2025	2,360	2,386	2,386	2,386	2,358	57,895
September 26, 2025	2,353	2,351	2,351	2,357	2,349	20,951
September 25, 2025	2,391	2,366	2,366	2,391	2,361	151,492
September 23, 2025	2,373	2,363	2,363	2,390	2,363	141,910
September 22, 2025	2,352	2,346	2,346	2,356	2,338	37,970
September 19, 2025	2,328	2,340	2,340	2,351	2,328	48,219
September 18, 2025	2,371	2,352	2,352	2,371	2,331	31,477
September 17, 2025	2,346	2,358	2,358	2,369	2,346	53,570
September 16, 2025	2,336	2,336	2,336	2,339	2,335	38,347
September 15, 2025	2,311	2,312	2,312	2,312	2,293	58,367
September 12, 2025	2,307	2,307	2,307	2,307	2,288	114,530
September 11, 2025	2,287	2,288	2,288	2,289	2,285	21,309

Sygnia Itrix MSCI Emerging Markets 50 ETF (SYGEMF.JO) JNB