4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 69.00
+3.00 (4.55%)
Sep 29, 2026, 1:32 PM SAST
4Sight Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | - | 4.55% | 5,000 |
| Sep 28, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 267,564 |
| Sep 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 29,350 |
| Sep 23, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 65,720 |
| Sep 22, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 91,935 |
| Sep 21, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 39,255 |
| Sep 18, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 169,712 |
| Sep 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,380 |
| Sep 16, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 79,000 |
| Sep 15, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 3.03% | 242,821 |
| Sep 14, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -5.71% | 116,689 |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 10, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1.45% | 95,187 |
| Sep 9, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 54,404 |
| Sep 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 11,712 |
| Sep 7, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 38,000 |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,000 |
| Sep 3, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | - | 7,068 |
| Sep 2, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 80,625 |
| Sep 1, 2026 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | -1.41% | 44,475 |
| Aug 31, 2026 | 71.00 | 71.00 | 66.00 | 71.00 | 71.00 | 1.43% | 117,876 |
| Aug 28, 2026 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | -1.41% | 192,359 |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 26, 2026 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | - | 2,157 |
| Aug 25, 2026 | 71.00 | 71.00 | 66.00 | 71.00 | 71.00 | - | 26,245 |
| Aug 24, 2026 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 14,972 |
| Aug 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 30,000 |
| Aug 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,991 |
| Aug 18, 2026 | 72.00 | 72.00 | 66.00 | 71.00 | 71.00 | - | 105,667 |
| Aug 17, 2026 | 72.00 | 72.00 | 68.00 | 71.00 | 71.00 | -1.39% | 25,171 |
| Aug 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 34,350 |
| Aug 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 12, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 506,296 |
| Aug 11, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | - | 196,323 |
| Aug 7, 2026 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 12,352 |
| Aug 6, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 11,072 |
| Aug 5, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 5.97% | 13,287 |
| Aug 4, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -6.94% | 33,856 |
| Aug 3, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 180,292 |
| Jul 31, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 52,000 |
| Jul 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 500 |
| Jul 29, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 62,126 |
| Jul 28, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 107,282 |
| Jul 27, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 5.88% | 166,148 |
| Jul 24, 2026 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.56% | 280,092 |
| Jul 23, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 43,500 |
| Jul 22, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | -2.78% | 1,332,523 |
| Jul 21, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 31,273 |
| Jul 20, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | - | 43,064 |