4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 63.00
0.00 (0.00%)
Oct 13, 2025, 5:00 PM SAST
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 200,156 |
| Oct 10, 2025 | 63.00 | 64.00 | 60.00 | 63.00 | 62.00 | -3.08% | 74,703 |
| Oct 9, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 6.56% | 25,912 |
| Oct 8, 2025 | 61.00 | 65.00 | 61.00 | 61.00 | 61.00 | -3.17% | 735,157 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 371,452 |
| Oct 6, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 261,157 |
| Oct 3, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 133,322 |
| Oct 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 55,085 |
| Oct 1, 2025 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 440,974 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 65,994 |
| Sep 29, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 17,683 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 74,976 |
| Sep 25, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 172,750 |
| Sep 23, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 161,080 |
| Sep 22, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 73,031 |
| Sep 19, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 424,750 |
| Sep 18, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 204,393 |
| Sep 17, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 150,342 |
| Sep 16, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 110,128 |
| Sep 15, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 123,579 |
| Sep 12, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 59,037 |
| Sep 11, 2025 | 65.00 | 69.00 | 63.00 | 64.00 | 64.00 | 1.59% | 552,382 |
| Sep 10, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 21,913 |
| Sep 9, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 308,961 |
| Sep 8, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 82,180 |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 46,504 |
| Sep 4, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 14,199 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 309,274 |
| Sep 2, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 78,848 |
| Sep 1, 2025 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -1.54% | 53,693 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 285,810 |
| Aug 28, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 4,613 |
| Aug 27, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 157,375 |
| Aug 26, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | -1.52% | 234,775 |
| Aug 25, 2025 | 70.00 | 70.00 | 64.00 | 66.00 | 66.00 | 1.54% | 233,029 |
| Aug 22, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 18,785 |
| Aug 21, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 385,234 |
| Aug 20, 2025 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 172,107 |
| Aug 19, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 346,993 |
| Aug 18, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -2.99% | 8,080 |
| Aug 15, 2025 | 68.00 | 68.00 | 64.00 | 67.00 | 67.00 | - | 88,701 |
| Aug 14, 2025 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 695,955 |
| Aug 13, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 133,174 |
| Aug 12, 2025 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 279,449 |
| Aug 11, 2025 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | - | 71,871 |
| Aug 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 15,152 |
| Aug 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 27,206 |
| Aug 6, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -4.55% | 18,079 |
| Aug 5, 2025 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | - | 177,879 |
| Aug 4, 2025 | 62.00 | 66.00 | 61.00 | 66.00 | 66.00 | 1.54% | 296,579 |