Impala Platinum Holdings Limited (IMP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 09:12AM SAST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8,510.00 | 8,790.00 | 8,510.00 | 8,566.00 | 8,566.00 | 207,121 |
| 30 Apr 2024 | 9,083.00 | 9,087.00 | 8,474.00 | 8,474.00 | 8,474.00 | 8,716,261 |
| 29 Apr 2024 | 8,620.00 | 9,020.00 | 8,600.00 | 8,970.00 | 8,970.00 | 3,892,326 |
| 26 Apr 2024 | 8,860.00 | 8,979.00 | 8,580.00 | 8,603.00 | 8,603.00 | 5,438,893 |
| 25 Apr 2024 | 8,881.00 | 9,008.00 | 8,432.00 | 8,622.00 | 8,622.00 | 4,358,163 |
| 24 Apr 2024 | 9,055.00 | 9,153.00 | 8,794.00 | 8,873.00 | 8,873.00 | 5,868,870 |
| 23 Apr 2024 | 9,090.00 | 9,139.00 | 8,818.00 | 8,929.00 | 8,929.00 | 6,125,104 |
| 22 Apr 2024 | 9,545.00 | 9,607.00 | 9,025.00 | 9,175.00 | 9,175.00 | 4,410,295 |
| 19 Apr 2024 | 9,652.00 | 9,710.00 | 9,372.00 | 9,676.00 | 9,676.00 | 3,912,909 |
| 18 Apr 2024 | 10,055.00 | 10,192.00 | 9,593.00 | 9,742.00 | 9,742.00 | 5,020,619 |
| 17 Apr 2024 | 9,427.00 | 10,165.00 | 9,263.00 | 9,968.00 | 9,968.00 | 4,813,581 |
| 16 Apr 2024 | 9,432.00 | 9,622.00 | 9,000.00 | 9,239.00 | 9,239.00 | 6,596,525 |
| 15 Apr 2024 | 10,197.00 | 10,294.00 | 9,562.00 | 9,622.00 | 9,622.00 | 8,282,193 |
| 12 Apr 2024 | 9,750.00 | 10,600.00 | 9,750.00 | 10,485.00 | 10,485.00 | 8,815,900 |
| 11 Apr 2024 | 9,282.00 | 9,595.00 | 9,113.00 | 9,556.00 | 9,556.00 | 6,879,030 |
| 10 Apr 2024 | 9,655.00 | 9,725.00 | 8,850.00 | 9,229.00 | 9,229.00 | 9,026,008 |
| 09 Apr 2024 | 9,415.00 | 9,870.00 | 9,385.00 | 9,634.00 | 9,634.00 | 10,873,725 |
| 08 Apr 2024 | 8,570.00 | 9,379.00 | 8,576.00 | 9,379.00 | 9,379.00 | 7,051,089 |
| 05 Apr 2024 | 8,700.00 | 8,857.00 | 8,516.00 | 8,733.00 | 8,733.00 | 6,079,804 |
| 04 Apr 2024 | 8,250.00 | 8,893.00 | 8,081.00 | 8,893.00 | 8,893.00 | 7,329,209 |
| 03 Apr 2024 | 8,125.00 | 8,223.00 | 7,857.00 | 8,081.00 | 8,081.00 | 4,543,251 |
| 02 Apr 2024 | 7,944.00 | 8,232.00 | 7,929.00 | 8,143.00 | 8,143.00 | 5,081,774 |
| 28 Mar 2024 | 7,687.00 | 7,898.00 | 7,458.00 | 7,831.00 | 7,831.00 | 4,031,278 |
| 27 Mar 2024 | 7,800.00 | 7,902.00 | 7,573.00 | 7,617.00 | 7,617.00 | 2,755,082 |
| 26 Mar 2024 | 7,935.00 | 8,317.00 | 7,854.00 | 7,913.00 | 7,913.00 | 4,571,858 |
| 25 Mar 2024 | 8,150.00 | 8,127.00 | 7,775.00 | 8,050.00 | 8,050.00 | 5,058,865 |
| 22 Mar 2024 | 7,390.00 | 8,184.00 | 7,327.00 | 8,147.00 | 8,147.00 | 11,396,173 |
| 20 Mar 2024 | 7,088.00 | 7,450.00 | 7,000.00 | 7,345.00 | 7,345.00 | 13,819,280 |
| 19 Mar 2024 | 7,151.00 | 7,217.00 | 6,882.00 | 7,008.00 | 7,008.00 | 5,341,707 |
| 18 Mar 2024 | 7,780.00 | 7,828.00 | 7,121.00 | 7,143.00 | 7,143.00 | 5,250,767 |
| 15 Mar 2024 | 7,411.00 | 7,936.00 | 7,244.00 | 7,813.00 | 7,813.00 | 17,104,711 |
| 14 Mar 2024 | 7,573.00 | 7,619.00 | 7,248.00 | 7,480.00 | 7,480.00 | 8,924,897 |
| 13 Mar 2024 | 6,776.00 | 7,645.00 | 6,820.00 | 7,632.00 | 7,632.00 | 6,458,825 |
| 12 Mar 2024 | 6,900.00 | 7,178.00 | 6,752.00 | 6,940.00 | 6,940.00 | 5,973,603 |
| 11 Mar 2024 | 6,930.00 | 6,947.00 | 6,766.00 | 6,898.00 | 6,898.00 | 4,677,615 |
| 08 Mar 2024 | 6,650.00 | 6,969.00 | 6,525.00 | 6,939.00 | 6,939.00 | 5,980,797 |
| 07 Mar 2024 | 6,165.00 | 6,685.00 | 6,069.00 | 6,554.00 | 6,554.00 | 7,508,001 |
| 06 Mar 2024 | 5,730.00 | 6,171.00 | 5,686.00 | 6,121.00 | 6,121.00 | 4,809,276 |
| 05 Mar 2024 | 6,005.00 | 6,078.00 | 5,688.00 | 5,736.00 | 5,736.00 | 5,310,548 |
| 04 Mar 2024 | 6,510.00 | 6,759.00 | 5,949.00 | 5,949.00 | 5,949.00 | 5,864,036 |
| 01 Mar 2024 | 6,606.00 | 6,705.00 | 6,322.00 | 6,451.00 | 6,451.00 | 3,329,101 |
| 29 Feb 2024 | 6,500.00 | 6,707.00 | 6,433.00 | 6,478.00 | 6,478.00 | 7,588,298 |
| 28 Feb 2024 | 6,680.00 | 6,657.00 | 6,481.00 | 6,481.00 | 6,481.00 | 2,600,710 |
| 27 Feb 2024 | 6,405.00 | 6,788.00 | 6,520.00 | 6,691.00 | 6,691.00 | 3,676,203 |
| 26 Feb 2024 | 6,661.00 | 6,715.00 | 6,412.00 | 6,693.00 | 6,693.00 | 2,559,236 |
| 23 Feb 2024 | 6,650.00 | 6,756.00 | 6,555.00 | 6,580.00 | 6,580.00 | 2,282,537 |
| 22 Feb 2024 | 6,380.00 | 6,770.00 | 6,328.00 | 6,700.00 | 6,700.00 | 5,150,993 |
| 21 Feb 2024 | 6,586.00 | 6,683.00 | 6,262.00 | 6,328.00 | 6,328.00 | 4,607,980 |
| 20 Feb 2024 | 6,629.00 | 6,629.00 | 6,369.00 | 6,564.00 | 6,564.00 | 3,253,882 |
| 19 Feb 2024 | 6,700.00 | 6,832.00 | 6,535.00 | 6,588.00 | 6,588.00 | 2,225,781 |
| 16 Feb 2024 | 6,784.00 | 6,926.00 | 6,730.00 | 6,807.00 | 6,807.00 | 3,857,254 |
| 15 Feb 2024 | 6,385.00 | 6,799.00 | 6,441.00 | 6,797.00 | 6,797.00 | 4,033,984 |
| 14 Feb 2024 | 6,350.00 | 6,500.00 | 6,158.00 | 6,444.00 | 6,444.00 | 5,205,253 |
| 13 Feb 2024 | 6,381.00 | 6,644.00 | 6,376.00 | 6,415.00 | 6,415.00 | 5,617,448 |
| 12 Feb 2024 | 6,370.00 | 6,425.00 | 6,262.00 | 6,381.00 | 6,381.00 | 4,644,629 |
| 09 Feb 2024 | 6,680.00 | 6,799.00 | 6,230.00 | 6,231.00 | 6,231.00 | 5,919,984 |
| 08 Feb 2024 | 6,780.00 | 6,870.00 | 6,500.00 | 6,752.00 | 6,752.00 | 5,269,223 |
| 07 Feb 2024 | 7,010.00 | 7,106.00 | 6,905.00 | 6,905.00 | 6,905.00 | 6,083,059 |
| 06 Feb 2024 | 6,855.00 | 6,990.00 | 6,653.00 | 6,915.00 | 6,915.00 | 2,865,208 |
| 05 Feb 2024 | 7,042.00 | 7,147.00 | 6,748.00 | 6,748.00 | 6,748.00 | 2,618,742 |
| 02 Feb 2024 | 7,155.00 | 7,237.00 | 6,944.00 | 7,023.00 | 7,023.00 | 4,822,607 |
| 01 Feb 2024 | 7,299.00 | 7,281.00 | 6,858.00 | 7,013.00 | 7,013.00 | 3,798,792 |
| 31 Jan 2024 | 7,215.00 | 7,620.00 | 6,911.00 | 7,327.00 | 7,327.00 | 5,210,594 |
| 30 Jan 2024 | 7,399.00 | 7,617.00 | 7,226.00 | 7,269.00 | 7,269.00 | 3,352,416 |
| 29 Jan 2024 | 7,466.00 | 7,497.00 | 7,106.00 | 7,269.00 | 7,269.00 | 2,764,861 |
| 26 Jan 2024 | 7,542.00 | 7,504.00 | 7,262.50 | 7,500.00 | 7,500.00 | 3,027,335 |
| 25 Jan 2024 | 7,802.00 | 7,835.00 | 7,604.00 | 7,620.00 | 7,620.00 | 2,279,689 |
| 24 Jan 2024 | 7,407.00 | 7,888.00 | 7,407.00 | 7,700.00 | 7,700.00 | 2,982,733 |
| 23 Jan 2024 | 7,161.00 | 7,580.00 | 7,170.00 | 7,428.00 | 7,428.00 | 2,545,604 |
| 22 Jan 2024 | 7,240.00 | 7,398.00 | 6,991.00 | 7,161.00 | 7,161.00 | 3,526,579 |
| 19 Jan 2024 | 7,368.00 | 7,736.00 | 7,223.00 | 7,240.00 | 7,240.00 | 3,500,638 |
| 18 Jan 2024 | 7,390.00 | 7,499.00 | 7,277.00 | 7,345.00 | 7,345.00 | 3,698,690 |
| 17 Jan 2024 | 7,295.00 | 7,400.00 | 7,171.00 | 7,177.00 | 7,177.00 | 4,114,570 |
| 16 Jan 2024 | 7,544.00 | 7,550.00 | 7,373.00 | 7,400.00 | 7,400.00 | 3,069,846 |
| 15 Jan 2024 | 7,649.00 | 7,661.00 | 7,470.00 | 7,544.00 | 7,544.00 | 1,572,975 |
| 12 Jan 2024 | 7,700.00 | 7,813.00 | 7,386.00 | 7,729.00 | 7,729.00 | 4,537,750 |
| 11 Jan 2024 | 7,911.00 | 8,006.00 | 7,640.00 | 7,662.00 | 7,662.00 | 2,575,554 |
| 10 Jan 2024 | 8,311.00 | 8,311.00 | 7,777.50 | 7,780.00 | 7,780.00 | 3,340,347 |
| 09 Jan 2024 | 8,242.00 | 8,314.00 | 8,038.00 | 8,049.00 | 8,049.00 | 2,264,050 |
| 08 Jan 2024 | 8,248.00 | 8,338.00 | 8,001.00 | 8,100.00 | 8,100.00 | 2,299,193 |
| 05 Jan 2024 | 8,000.00 | 8,389.00 | 8,020.00 | 8,389.00 | 8,389.00 | 2,507,469 |
| 04 Jan 2024 | 8,110.00 | 8,407.00 | 8,021.00 | 8,021.00 | 8,021.00 | 2,086,575 |
| 03 Jan 2024 | 8,740.00 | 8,622.00 | 8,001.00 | 8,065.00 | 8,065.00 | 2,742,134 |
| 02 Jan 2024 | 9,065.00 | 9,039.00 | 8,549.00 | 8,604.00 | 8,604.00 | 3,498,442 |
| 29 Dec 2023 | 8,900.00 | 9,127.00 | 8,800.00 | 9,127.00 | 9,127.00 | 1,876,017 |
| 28 Dec 2023 | 9,290.00 | 9,337.00 | 8,789.00 | 8,810.00 | 8,810.00 | 2,838,936 |
| 27 Dec 2023 | 8,800.00 | 9,250.00 | 8,787.00 | 9,188.00 | 9,188.00 | 3,423,931 |
| 22 Dec 2023 | 8,690.00 | 8,880.00 | 8,493.00 | 8,528.00 | 8,528.00 | 1,144,502 |
| 21 Dec 2023 | 8,490.00 | 8,647.00 | 8,306.00 | 8,630.00 | 8,630.00 | 7,443,111 |
| 20 Dec 2023 | 8,695.00 | 8,905.00 | 8,424.00 | 8,563.00 | 8,563.00 | 4,166,005 |
| 19 Dec 2023 | 8,198.00 | 8,594.00 | 8,023.00 | 8,594.00 | 8,594.00 | 4,107,819 |
| 18 Dec 2023 | 7,388.00 | 8,311.00 | 7,391.00 | 8,202.00 | 8,202.00 | 7,183,018 |
| 14 Dec 2023 | 6,855.00 | 7,490.00 | 6,811.00 | 7,382.00 | 7,382.00 | 16,483,946 |
| 13 Dec 2023 | 6,809.00 | 6,773.00 | 6,430.00 | 6,521.00 | 6,521.00 | 5,262,573 |
| 12 Dec 2023 | 7,110.00 | 7,263.00 | 6,742.00 | 6,748.00 | 6,748.00 | 5,758,228 |
| 11 Dec 2023 | 7,199.00 | 7,232.00 | 6,954.00 | 7,143.00 | 7,143.00 | 3,311,434 |
| 08 Dec 2023 | 7,150.00 | 7,420.00 | 7,098.00 | 7,170.00 | 7,170.00 | 4,970,141 |
| 07 Dec 2023 | 6,940.00 | 7,247.00 | 6,861.00 | 7,247.00 | 7,247.00 | 4,953,279 |
| 06 Dec 2023 | 6,863.00 | 7,143.00 | 6,801.00 | 6,984.00 | 6,984.00 | 7,220,001 |
| 05 Dec 2023 | 7,100.00 | 7,290.00 | 6,741.00 | 6,769.00 | 6,769.00 | 5,007,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.