4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 74.00
+1.00 (1.37%)
At close: Nov 28, 2025
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -6.49% | 301,409 |
| Oct 24, 2025 | 72.00 | 81.00 | 72.00 | 77.00 | 77.00 | -2.53% | 1,098,911 |
| Oct 23, 2025 | 76.00 | 80.00 | 72.00 | 79.00 | 79.00 | 2.60% | 1,372,165 |
| Oct 22, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -3.75% | 225,050 |
| Oct 21, 2025 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | -2.44% | 701,297 |
| Oct 20, 2025 | 80.00 | 85.00 | 78.00 | 82.00 | 82.00 | 3.80% | 662,048 |
| Oct 17, 2025 | 78.00 | 79.00 | 75.00 | 79.00 | 79.00 | 1.28% | 1,457,454 |
| Oct 16, 2025 | 75.00 | 78.00 | 73.00 | 78.00 | 78.00 | 5.41% | 181,939 |
| Oct 15, 2025 | 71.00 | 74.00 | 68.00 | 74.00 | 74.00 | 5.71% | 633,835 |
| Oct 14, 2025 | 67.00 | 71.00 | 63.00 | 70.00 | 70.00 | 11.11% | 480,673 |
| Oct 13, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 6,063,798 |
| Oct 10, 2025 | 63.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 74,703 |
| Oct 9, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 25,912 |
| Oct 8, 2025 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 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 | - | 55,085 |
| Oct 1, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 440,974 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 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 | 1.59% | 161,080 |
| Sep 22, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 73,031 |
| Sep 19, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 424,750 |