4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70.00
+1.00 (1.45%)
At close: Mar 27, 2026
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 143,301 |
| Mar 26, 2026 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 10,381 |
| Mar 25, 2026 | 74.00 | 74.00 | 67.00 | 69.00 | 69.00 | -6.76% | 41,223 |
| Mar 24, 2026 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | - | 50,249 |
| Mar 23, 2026 | 66.00 | 74.00 | 66.00 | 74.00 | 74.00 | 12.12% | 51,084 |
| Mar 20, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | -9.59% | 122,476 |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.35% | 170 |
| Mar 17, 2026 | 70.00 | 73.00 | 67.00 | 68.00 | 68.00 | -2.86% | 190,033 |
| Mar 16, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 67,000 |
| Mar 13, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | 6,469 |
| Mar 12, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 100,536 |
| Mar 11, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 24,793 |
| Mar 10, 2026 | 68.00 | 72.00 | 66.00 | 72.00 | 72.00 | 7.46% | 313,467 |
| Mar 9, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 8,300 |
| Mar 6, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 132,332 |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 30,000 |
| Mar 4, 2026 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | -2.78% | 116,267 |
| Mar 3, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 455,339 |
| Mar 2, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 467,410 |
| Feb 27, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 227,842 |
| Feb 26, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 182,744 |
| Feb 25, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1.39% | 15,722 |
| Feb 24, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 38,823 |
| Feb 23, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 159,065 |
| Feb 20, 2026 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 17,800 |
| Feb 19, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -5.41% | 160,050 |
| Feb 18, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 40,000 |
| Feb 17, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 66,602 |
| Feb 16, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 34,500 |
| Feb 13, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 318,400 |
| Feb 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 26,619 |
| Feb 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 26,100 |
| Feb 10, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 161,058 |
| Feb 9, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 92,681 |
| Feb 6, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 127,146 |
| Feb 5, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 223,963 |
| Feb 4, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 148,190 |
| Feb 3, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 456,361 |
| Feb 2, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 363,193 |
| Jan 30, 2026 | 74.00 | 75.00 | 71.00 | 74.00 | 74.00 | -1.33% | 440,207 |
| Jan 29, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 150,104 |
| Jan 28, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 4.17% | 359,161 |
| Jan 27, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 132,270 |
| Jan 26, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 464,700 |
| Jan 23, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 239,072 |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 195,426 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 369,240 |
| Jan 20, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | - | 100,628 |
| Jan 19, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 68,180 |