4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 73.00
-2.00 (-2.67%)
At close: Jan 9, 2026
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -2.67% | 544,248 |
| Jan 8, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5.63% | 745,996 |
| Jan 7, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 56,800 |
| Jan 6, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 210,293 |
| Jan 5, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 339,085 |
| Jan 2, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 290,058 |
| Dec 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 30, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 4.17% | 38,300 |
| Dec 29, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 310,770 |
| Dec 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 3,000 |
| Dec 23, 2025 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 114,343 |
| Dec 22, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 205,094 |
| Dec 19, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 38,670 |
| Dec 18, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -2.67% | 90,165 |
| Dec 17, 2025 | 73.00 | 75.00 | 69.00 | 75.00 | 75.00 | - | 449,919 |
| Dec 15, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 426,885 |
| Dec 12, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 115,321 |
| Dec 11, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 144,086 |
| Dec 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,550 |
| Dec 9, 2025 | 72.00 | 74.00 | 69.00 | 74.00 | 74.00 | 2.78% | 151,066 |
| Dec 8, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 153,729 |
| Dec 5, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 218,740 |
| Dec 4, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 53,147 |
| Dec 3, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 89,691 |
| Dec 2, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 337,638 |
| Dec 1, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 652,820 |
| Nov 28, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 250,152 |
| Nov 27, 2025 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | -1.35% | 537,375 |
| Nov 26, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 131,550 |
| Nov 25, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 112,198 |
| Nov 24, 2025 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 108,450 |
| Nov 21, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 86,598 |
| Nov 20, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 320,717 |
| Nov 19, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 269,989 |
| Nov 18, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 62,937 |
| Nov 17, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 86,739 |
| Nov 14, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 416,624 |
| Nov 13, 2025 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | 4.17% | 304,533 |
| Nov 12, 2025 | 72.00 | 77.00 | 72.00 | 72.00 | 72.00 | 2.86% | 758,996 |
| Nov 11, 2025 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 518,425 |
| Nov 10, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 90,032 |
| Nov 7, 2025 | 78.00 | 78.00 | 71.00 | 71.00 | 71.00 | -7.79% | 336,936 |
| Nov 6, 2025 | 72.00 | 79.00 | 68.00 | 77.00 | 77.00 | 10.00% | 480,018 |
| Nov 5, 2025 | 75.00 | 75.00 | 68.00 | 70.00 | 70.00 | -2.78% | 55,917 |
| Nov 4, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 313,288 |
| Nov 3, 2025 | 75.00 | 75.00 | 67.00 | 70.00 | 70.00 | -6.67% | 157,755 |
| Oct 31, 2025 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4.17% | 112,525 |
| Oct 30, 2025 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 43,223 |
| Oct 29, 2025 | 70.00 | 71.00 | 55.00 | 70.00 | 70.00 | - | 1,932,424 |
| Oct 28, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,046,978 |