Sylogist Ltd (OP:SYZLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.080 | 4.104 | 4.080 | 4.080 | 8,200 | +0.00(+0.00%) |
| Jan 14, 2026 | 4.146 | 4.174 | 4.080 | 4.080 | 12,900 | -0.01(-0.24%) |
| Jan 12, 2026 | 4.090 | 300 | -0.05(-1.21%) | |||
| Jan 09, 2026 | 4.090 | 4.140 | 4.090 | 4.140 | 1,125 | +0.08(+2.07%) |
| Jan 08, 2026 | 4.066 | 4.066 | 4.048 | 4.056 | 1,385 | -0.04(-1.07%) |
| Jan 05, 2026 | 4.100 | 0 | +0.05(+1.31%) | |||
| Jan 02, 2026 | 4.047 | 4.047 | 4.047 | 4.047 | 500 | -0.15(-3.65%) |
| Dec 31, 2025 | 4.202 | 4.232 | 4.200 | 4.200 | 1,700 | -0.01(-0.19%) |
| Dec 30, 2025 | 4.215 | 4.298 | 4.200 | 4.208 | 5,876 | +0.01(+0.31%) |
| Dec 29, 2025 | 4.060 | 4.208 | 4.000 | 4.195 | 2,693 | +0.12(+2.92%) |
| Dec 26, 2025 | 4.060 | 4.076 | 4.050 | 4.076 | 2,700 | +0.02(+0.59%) |
| Dec 22, 2025 | 4.052 | 0 | -0.17(-3.98%) | |||
| Dec 18, 2025 | 4.220 | 0 | +0.09(+2.18%) | |||
| Dec 17, 2025 | 4.016 | 4.130 | 4.016 | 4.130 | 3,887 | -0.15(-3.50%) |
| Dec 12, 2025 | 4.280 | 0 | +0.09(+2.15%) | |||
| Dec 11, 2025 | 4.145 | 4.190 | 4.140 | 4.190 | 4,859 | +0.12(+3.01%) |
| Dec 10, 2025 | 4.070 | 4.070 | 4.067 | 4.067 | 2,440 | +0.19(+4.83%) |
| Dec 03, 2025 | 3.880 | 0 | +0.03(+0.71%) | |||
| Nov 28, 2025 | 3.853 | 0 | +0.04(+0.98%) | |||
| Nov 26, 2025 | 3.888 | 3.888 | 3.800 | 3.815 | 600 | +0.03(+0.86%) |
| Nov 25, 2025 | 3.783 | 3.783 | 3.783 | 3.783 | 1,865 | -0.04(-1.18%) |
| Nov 24, 2025 | 3.828 | 3.828 | 3.828 | 3.828 | 4,664 | -0.01(-0.22%) |
| Nov 21, 2025 | 3.804 | 3.836 | 3.570 | 3.836 | 5,600 | -0.05(-1.39%) |
| Nov 18, 2025 | 3.890 | 2,184 | -0.05(-1.27%) | |||
| Nov 17, 2025 | 3.940 | 3.964 | 3.940 | 3.940 | 8,400 | -0.04(-1.01%) |
| Nov 14, 2025 | 3.980 | 3.980 | 3.962 | 3.980 | 2,750 | -0.11(-2.64%) |
| Nov 12, 2025 | 4.088 | 20 | +0.10(+2.46%) | |||
| Nov 10, 2025 | 3.990 | 1,050 | -0.01(-0.25%) | |||
| Nov 07, 2025 | 3.960 | 4.000 | 3.960 | 4.000 | 325 | +0.23(+6.10%) |
| Nov 06, 2025 | 3.820 | 3.820 | 3.680 | 3.770 | 21,920 | -0.09(-2.33%) |
| Nov 05, 2025 | 3.950 | 3.950 | 3.860 | 3.860 | 4,505 | -0.32(-7.68%) |
| Nov 04, 2025 | 4.180 | 4.181 | 4.179 | 4.181 | 3,000 | -0.25(-5.62%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.