Impala Platinum Holdings Limited (IMP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8,930.00 | 9,238.00 | 8,836.00 | 9,077.00 | 9,077.00 | 3,959,561 |
| 27 Jun 2024 | 9,111.00 | 9,163.00 | 8,903.00 | 9,026.00 | 9,026.00 | 3,462,831 |
| 26 Jun 2024 | 9,141.00 | 9,290.00 | 9,028.00 | 9,123.00 | 9,123.00 | 4,096,198 |
| 25 Jun 2024 | 9,512.00 | 9,506.00 | 8,975.00 | 9,104.00 | 9,104.00 | 3,039,779 |
| 24 Jun 2024 | 9,164.00 | 9,463.00 | 9,093.00 | 9,440.00 | 9,440.00 | 4,573,953 |
| 21 Jun 2024 | 8,899.00 | 9,206.00 | 8,625.00 | 9,174.00 | 9,174.00 | 10,739,117 |
| 20 Jun 2024 | 9,100.00 | 9,371.00 | 8,765.00 | 9,059.00 | 9,059.00 | 7,839,575 |
| 19 Jun 2024 | 8,831.00 | 9,357.00 | 8,832.00 | 9,052.00 | 9,052.00 | 4,706,311 |
| 18 Jun 2024 | 8,471.00 | 8,927.00 | 8,354.00 | 8,752.00 | 8,752.00 | 5,525,894 |
| 14 Jun 2024 | 8,556.00 | 8,708.00 | 8,250.00 | 8,410.00 | 8,410.00 | 5,262,616 |
| 13 Jun 2024 | 8,750.00 | 8,846.00 | 8,515.00 | 8,626.00 | 8,626.00 | 4,247,527 |
| 12 Jun 2024 | 8,420.00 | 8,932.00 | 8,363.00 | 8,764.00 | 8,764.00 | 3,372,751 |
| 11 Jun 2024 | 8,600.00 | 8,686.00 | 8,400.00 | 8,435.00 | 8,435.00 | 4,726,655 |
| 10 Jun 2024 | 8,800.00 | 8,825.00 | 8,562.00 | 8,710.00 | 8,710.00 | 5,119,805 |
| 07 Jun 2024 | 9,055.00 | 9,098.00 | 8,707.00 | 8,775.00 | 8,775.00 | 4,367,654 |
| 06 Jun 2024 | 8,965.00 | 9,197.00 | 8,877.00 | 9,028.00 | 9,028.00 | 3,715,082 |
| 05 Jun 2024 | 8,800.00 | 8,919.00 | 8,629.00 | 8,896.00 | 8,896.00 | 4,046,836 |
| 04 Jun 2024 | 9,510.00 | 9,642.00 | 8,803.00 | 8,857.00 | 8,857.00 | 5,114,815 |
| 03 Jun 2024 | 9,611.00 | 9,652.00 | 9,305.00 | 9,405.00 | 9,405.00 | 4,391,970 |
| 31 May 2024 | 9,725.00 | 9,908.00 | 9,621.00 | 9,621.00 | 9,621.00 | 7,861,957 |
| 30 May 2024 | 10,340.00 | 10,400.00 | 9,710.00 | 9,843.00 | 9,843.00 | 7,901,884 |
| 28 May 2024 | 10,967.00 | 11,022.00 | 10,445.00 | 10,541.00 | 10,541.00 | 4,137,743 |
| 27 May 2024 | 10,700.00 | 11,081.00 | 10,714.00 | 10,967.00 | 10,967.00 | 2,740,232 |
| 24 May 2024 | 10,240.00 | 10,686.00 | 10,226.00 | 10,578.00 | 10,578.00 | 2,119,954 |
| 23 May 2024 | 10,640.00 | 10,658.00 | 10,278.00 | 10,278.00 | 10,278.00 | 4,819,586 |
| 22 May 2024 | 11,010.00 | 11,162.00 | 10,720.00 | 10,776.00 | 10,776.00 | 4,724,848 |
| 21 May 2024 | 11,037.00 | 11,256.00 | 10,654.00 | 11,210.00 | 11,210.00 | 8,299,675 |
| 20 May 2024 | 11,277.00 | 11,598.00 | 11,020.00 | 11,254.00 | 11,254.00 | 4,588,396 |
| 17 May 2024 | 10,750.00 | 11,113.00 | 10,429.00 | 11,004.00 | 11,004.00 | 5,080,990 |
| 16 May 2024 | 10,523.00 | 10,763.00 | 10,361.00 | 10,734.00 | 10,734.00 | 6,245,119 |
| 15 May 2024 | 9,960.00 | 10,350.00 | 9,969.00 | 10,326.00 | 10,326.00 | 7,857,014 |
| 14 May 2024 | 9,970.00 | 15,182.00 | 9,662.00 | 9,900.00 | 9,900.00 | 10,839,888 |
| 13 May 2024 | 9,601.00 | 10,000.00 | 9,561.00 | 9,980.00 | 9,980.00 | 4,681,246 |
| 10 May 2024 | 9,201.00 | 9,782.00 | 9,293.00 | 9,680.00 | 9,680.00 | 4,003,158 |
| 09 May 2024 | 9,000.00 | 9,375.00 | 8,846.00 | 9,149.00 | 9,149.00 | 5,410,180 |
| 08 May 2024 | 9,107.00 | 9,135.00 | 8,787.00 | 9,011.00 | 9,011.00 | 8,509,684 |
| 07 May 2024 | 9,000.00 | 9,189.00 | 8,968.00 | 9,129.00 | 9,129.00 | 4,642,259 |
| 06 May 2024 | 8,514.00 | 9,021.00 | 8,613.00 | 8,980.00 | 8,980.00 | 3,866,800 |
| 03 May 2024 | 8,558.00 | 8,609.00 | 8,291.00 | 8,513.00 | 8,513.00 | 4,765,968 |
| 02 May 2024 | 8,510.00 | 8,790.00 | 8,144.00 | 8,332.00 | 8,332.00 | 5,279,651 |
| 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 |
| *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.