4Sight Holdings Limited (4SI.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 02:45PM SAST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 220,000 |
| 17 Apr 2024 | 79.00 | 79.00 | 73.00 | 76.00 | 76.00 | 106,445 |
| 16 Apr 2024 | 80.00 | 79.00 | 73.00 | 79.00 | 79.00 | 69,805 |
| 15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6,794 |
| 12 Apr 2024 | 75.00 | 80.00 | 72.00 | 80.00 | 80.00 | 66,025 |
| 11 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 56,743 |
| 10 Apr 2024 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 176,783 |
| 09 Apr 2024 | 77.00 | 77.00 | 70.00 | 70.00 | 70.00 | 227,150 |
| 08 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 12,200 |
| 05 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 70,195 |
| 04 Apr 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 31,391 |
| 03 Apr 2024 | 76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 100,000 |
| 02 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 54,694 |
| 28 Mar 2024 | 89.00 | 89.00 | 76.00 | 78.00 | 78.00 | 339,320 |
| 27 Mar 2024 | 75.00 | 85.00 | 75.00 | 85.00 | 85.00 | 74,165 |
| 26 Mar 2024 | 87.00 | 87.00 | 74.00 | 74.00 | 74.00 | 21,550 |
| 25 Mar 2024 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | 60,000 |
| 22 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 25,300 |
| 20 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 25,000 |
| 19 Mar 2024 | 80.00 | 87.00 | 80.00 | 87.00 | 87.00 | 45,581 |
| 18 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5,000 |
| 15 Mar 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 22,200 |
| 14 Mar 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 26,609 |
| 13 Mar 2024 | 80.00 | 82.00 | 76.00 | 76.00 | 76.00 | 16,905 |
| 12 Mar 2024 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | 95,539 |
| 11 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3,675 |
| 08 Mar 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 122,454 |
| 07 Mar 2024 | 89.00 | 89.00 | 79.00 | 79.00 | 79.00 | 57,600 |
| 06 Mar 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 17,000 |
| 05 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 108,000 |
| 04 Mar 2024 | 92.00 | 92.00 | 82.00 | 82.00 | 82.00 | 26,403 |
| 01 Mar 2024 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 7,736 |
| 29 Feb 2024 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 368,261 |
| 28 Feb 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 302,000 |
| 27 Feb 2024 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 187,278 |
| 26 Feb 2024 | 86.00 | 85.00 | 80.00 | 80.00 | 80.00 | 289,089 |
| 23 Feb 2024 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 164,322 |
| 22 Feb 2024 | 85.00 | 93.00 | 83.00 | 83.00 | 83.00 | 976,895 |
| 21 Feb 2024 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 236,879 |
| 20 Feb 2024 | 96.00 | 96.00 | 82.00 | 82.00 | 82.00 | 1,511,873 |
| 19 Feb 2024 | 101.00 | 101.00 | 93.00 | 96.00 | 96.00 | 721,671 |
| 16 Feb 2024 | 101.00 | 101.00 | 90.00 | 96.00 | 96.00 | 487,615 |
| 15 Feb 2024 | 110.00 | 119.00 | 101.00 | 101.00 | 101.00 | 1,107,155 |
| 14 Feb 2024 | 105.00 | 120.00 | 105.00 | 110.00 | 110.00 | 820,470 |
| 13 Feb 2024 | 94.00 | 110.00 | 92.00 | 100.00 | 100.00 | 273,937 |
| 12 Feb 2024 | 90.00 | 99.00 | 90.00 | 94.00 | 94.00 | 596,100 |
| 09 Feb 2024 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 268,847 |
| 08 Feb 2024 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | 55,182 |
| 07 Feb 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 179,144 |
| 06 Feb 2024 | 90.00 | 90.00 | 84.00 | 84.00 | 84.00 | 29,800 |
| 05 Feb 2024 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | 40,915 |
| 02 Feb 2024 | 91.00 | 93.00 | 83.00 | 90.00 | 90.00 | 245,031 |
| 01 Feb 2024 | 90.00 | 97.00 | 90.00 | 90.00 | 90.00 | 137,317 |
| 31 Jan 2024 | 89.00 | 90.00 | 81.00 | 89.00 | 89.00 | 70,644 |
| 30 Jan 2024 | 91.00 | 91.00 | 80.00 | 89.00 | 89.00 | 240,403 |
| 29 Jan 2024 | 72.00 | 95.00 | 75.00 | 91.00 | 91.00 | 335,818 |
| 26 Jan 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 20,028 |
| 25 Jan 2024 | 79.00 | 80.00 | 75.00 | 75.00 | 75.00 | 96,430 |
| 24 Jan 2024 | 71.00 | 79.00 | 71.00 | 79.00 | 79.00 | 34,400 |
| 23 Jan 2024 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 251,792 |
| 22 Jan 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 336,971 |
| 19 Jan 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 234,070 |
| 18 Jan 2024 | 68.00 | 84.00 | 66.00 | 84.00 | 84.00 | 269,342 |
| 17 Jan 2024 | 65.00 | 68.00 | 62.00 | 68.00 | 68.00 | 94,200 |
| 16 Jan 2024 | 64.00 | 70.00 | 60.00 | 70.00 | 70.00 | 107,796 |
| 15 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 20,512 |
| 12 Jan 2024 | 56.00 | 60.00 | 49.00 | 60.00 | 60.00 | 395,817 |
| 11 Jan 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 130,074 |
| 10 Jan 2024 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | 242,435 |
| 09 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 37,751 |
| 08 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 200,683 |
| 05 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 20,123 |
| 04 Jan 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 94,946 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,000 |
| 02 Jan 2024 | 45.00 | 52.00 | 45.00 | 52.00 | 52.00 | 20,212 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,400 |
| 28 Dec 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 95,769 |
| 27 Dec 2023 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 31,613 |
| 22 Dec 2023 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 73,844 |
| 21 Dec 2023 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 120,000 |
| 20 Dec 2023 | 42.00 | 47.00 | 42.00 | 47.00 | 47.00 | 23,772 |
| 19 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 11,381 |
| 18 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 165,083 |
| 14 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 15,773 |
| 13 Dec 2023 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | 105,916 |
| 12 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5,000 |
| 11 Dec 2023 | 46.00 | 47.00 | 42.00 | 47.00 | 47.00 | 235,193 |
| 08 Dec 2023 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 51,523 |
| 07 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 25,000 |
| 06 Dec 2023 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 54,500 |
| 05 Dec 2023 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 78,192 |
| 04 Dec 2023 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | 21,494 |
| 01 Dec 2023 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 91,000 |
| 30 Nov 2023 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 35,000 |
| 29 Nov 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 28 Nov 2023 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 72,471 |
| 27 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 11,400 |
| 23 Nov 2023 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 97,242 |
| 22 Nov 2023 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 62,120 |
| *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.