Singapore markets close in 7 hours 41 minutes

Sylogist Ltd. (SYZLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.60+0.02 (+0.29%)
At close: 09:51AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.656.656.606.606.60200
02 May 20246.586.586.586.586.58800
01 May 20246.496.496.496.496.49-
30 Apr 20246.496.496.496.496.49100
29 Apr 20246.586.586.586.586.58-
26 Apr 20246.606.616.586.586.58700
25 Apr 20246.566.566.536.536.53400
24 Apr 20246.796.796.796.796.79-
23 Apr 20246.796.796.796.796.79300
22 Apr 20246.666.796.666.796.79700
19 Apr 20246.756.756.756.756.75-
18 Apr 20246.906.926.756.756.754,400
17 Apr 20247.107.107.107.107.10-
16 Apr 20247.147.147.107.107.103,000
15 Apr 20247.337.337.337.337.33100
12 Apr 20247.207.337.207.337.335,000
11 Apr 20247.167.237.167.237.23800
10 Apr 20246.836.836.836.836.83-
09 Apr 20246.836.836.836.836.83-
08 Apr 20246.836.836.836.836.83200
05 Apr 20246.696.696.696.696.69-
04 Apr 20246.696.696.696.696.69-
03 Apr 20246.696.696.696.696.69100
02 Apr 20246.516.516.516.516.51-
01 Apr 20246.516.516.516.516.513,600
28 Mar 20246.456.456.456.456.45-
27 Mar 20246.446.456.446.456.451,200
26 Mar 20246.346.346.346.346.34-
25 Mar 20246.326.346.326.346.345,000
22 Mar 20246.376.376.376.376.37-
21 Mar 20246.376.376.376.376.37-
20 Mar 20246.426.426.346.376.375,600
19 Mar 20246.456.466.366.386.3814,500
18 Mar 20246.456.486.456.466.4613,100
15 Mar 20246.496.516.496.506.5014,800
14 Mar 20246.576.576.546.556.551,300
13 Mar 20246.636.656.606.656.65500
12 Mar 20246.406.656.386.656.65900
11 Mar 20246.416.416.406.406.402,100
08 Mar 20246.276.306.256.296.299,500
07 Mar 20246.426.426.426.426.421,500
06 Mar 20246.426.426.426.426.42800
05 Mar 20246.486.496.436.456.455,100
04 Mar 20246.596.606.596.606.601,200
01 Mar 20246.546.566.476.546.5417,500
29 Feb 20246.486.566.476.566.5621,600
28 Feb 20246.456.606.456.546.5414,600
28 Feb 20240.007 Dividend
27 Feb 20246.576.576.476.476.464,500
26 Feb 20246.506.516.476.516.502,000
23 Feb 20246.616.646.586.616.606,000
22 Feb 20246.736.736.736.736.721,000
21 Feb 20246.766.766.716.726.71900
20 Feb 20246.806.846.806.826.8116,200
16 Feb 20246.716.716.596.676.665,200
15 Feb 20246.496.886.496.866.852,300
14 Feb 20246.316.346.316.336.322,100
13 Feb 20245.956.075.905.985.9737,600
12 Feb 20246.126.156.016.016.006,300
09 Feb 20246.126.136.126.126.111,000
08 Feb 20246.016.016.016.016.00700
07 Feb 20246.056.086.046.046.035,600
06 Feb 20246.286.306.136.146.1313,300
05 Feb 20246.376.406.256.266.2524,000
02 Feb 20246.346.536.346.526.5122,600
01 Feb 20245.796.135.796.016.0017,000
31 Jan 20245.785.785.785.785.77100
30 Jan 20245.745.755.745.755.742,400
29 Jan 20245.735.735.735.735.72-
26 Jan 20245.735.735.735.735.721,000
25 Jan 20245.715.715.685.685.67700
24 Jan 20245.375.735.375.695.688,700
23 Jan 20245.445.445.445.445.43500
22 Jan 20245.475.495.445.445.432,900
19 Jan 20245.295.295.295.295.28-
18 Jan 20245.385.385.295.295.282,800
17 Jan 20245.285.285.285.285.27400
16 Jan 20245.315.315.255.255.248,100
12 Jan 20245.425.425.425.425.41200
11 Jan 20245.495.495.495.495.48-
10 Jan 20245.495.495.495.495.48-
09 Jan 20245.655.655.475.495.483,900
08 Jan 20245.625.685.625.655.642,100
05 Jan 20245.625.625.625.625.61200
04 Jan 20245.515.625.515.605.596,400
03 Jan 20245.585.585.585.585.571,300
02 Jan 20245.555.595.415.595.5810,200
29 Dec 20235.655.655.655.655.64-
28 Dec 20235.655.655.655.655.64200
27 Dec 20235.475.685.445.685.6710,500
26 Dec 20235.185.185.185.185.17-
22 Dec 20235.185.185.185.185.17-
21 Dec 20235.105.185.105.185.17900
20 Dec 20235.145.165.125.145.134,200
19 Dec 20235.105.115.105.115.10200
18 Dec 20235.105.105.105.105.09-
15 Dec 20235.095.105.095.105.09300
14 Dec 20235.035.095.025.095.086,300
13 Dec 20235.005.004.974.974.961,600
12 Dec 20235.065.065.005.004.995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...