4Sight Holdings Limited (JSE:4SI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
65.00
+1.00 (1.56%)
Aug 22, 2025, 12:45 PM SAST

4Sight Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202565.0065.0064.0064.0065.00-3.03%385,234
Aug 20, 202568.0068.0064.0066.0066.001.54%172,107
Aug 19, 202565.0065.0063.0065.0065.00-346,993
Aug 18, 202563.0065.0063.0065.0065.00-2.99%8,080
Aug 15, 202568.0068.0064.0067.0067.00-88,701
Aug 14, 202565.0067.0063.0067.0067.004.69%695,955
Aug 13, 202565.0065.0063.0064.0064.00-133,174
Aug 12, 202563.0066.0063.0064.0064.00-3.03%279,449
Aug 11, 202566.0066.0062.0066.0066.00-71,871
Aug 8, 202566.0066.0066.0066.0066.001.54%15,152
Aug 7, 202565.0065.0065.0065.0065.003.17%27,206
Aug 6, 202565.0065.0062.0063.0063.00-4.55%18,079
Aug 5, 202566.0066.0062.0066.0066.00-177,879
Aug 4, 202562.0066.0061.0066.0066.001.54%296,579
Aug 1, 202564.0065.0062.0065.0065.00-1.52%170,784
Jul 31, 202566.0066.0064.0066.0066.001.54%50,615
Jul 30, 202565.0065.0065.0065.0065.001.56%111,671
Jul 29, 202563.0065.0063.0064.0064.00-241,527
Jul 28, 202564.0064.0063.0064.0064.001.59%42,220
Jul 25, 202564.0064.0063.0063.0063.00-1.56%164,269
Jul 24, 202564.0064.0064.0064.0064.00-1.54%25,900
Jul 23, 202566.0066.0063.0065.0065.00-1.52%177,220
Jul 22, 202566.0066.0063.0066.0066.00-1.49%136,709
Jul 21, 202567.0067.0061.0067.0067.00-447,871
Jul 18, 202564.0067.0064.0067.0067.004.69%615
Jul 17, 202566.0066.0064.0064.0064.00-4.48%23,000
Jul 16, 202564.0067.0064.0067.0067.001.52%75,645
Jul 15, 202566.0067.0065.0066.0066.001.54%149,694
Jul 14, 202562.0067.0062.0065.0065.00-2.99%105,075
Jul 11, 202565.0067.0065.0067.0067.00-268,000
Jul 10, 202566.0067.0065.0067.0067.00-420,245
Jul 9, 202567.0071.0067.0067.0067.001.52%268,000
Jul 8, 202567.0067.0063.0066.0066.001.54%346,938
Jul 7, 202567.0067.0065.0065.0065.00-4.41%102,120
Jul 4, 202568.0068.0062.0068.0068.006.25%131,598
Jul 3, 202567.0067.0061.0064.0064.00-4.48%145,000
Jul 2, 202565.0067.0061.0067.0067.003.08%622,937
Jul 1, 202567.0067.0065.0065.0065.00-4.41%1,669,304
Jun 30, 202568.0068.0064.0068.0068.003.03%604,137
Jun 27, 202567.0069.0066.0066.0066.00-2.94%537,365
Jun 26, 202569.0069.0067.0068.0068.00-2.86%219,085
Jun 25, 202569.0070.0069.0070.0070.001.45%85,000
Jun 24, 202569.0069.0067.0069.0069.00-2.82%126,509
Jun 23, 202571.0071.0068.0071.0071.004.41%275,770
Jun 20, 202570.0070.0068.0068.0068.00-2.86%286,210
Jun 19, 202568.0070.0068.0070.0070.002.94%148,352
Jun 18, 202570.0070.0068.0068.0068.00-5.56%442,520
Jun 17, 202572.0072.0069.0072.0072.002.86%75,918
Jun 13, 202570.0070.0070.0070.0070.00-160,000
Jun 12, 202570.0070.0070.0070.0070.00-113,000