4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 71.00
0.00 (0.00%)
Jul 30, 2026, 12:23 PM SAST
4Sight Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 13,000 |
| Jul 16, 2026 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | - | 410,514 |
| Jul 15, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 2,289 |
| Jul 14, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 113,651 |
| Jul 13, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 187,630 |
| Jul 10, 2026 | 74.00 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 157,000 |
| Jul 9, 2026 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 61,066 |
| Jul 8, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 311,268 |
| Jul 7, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 79,673 |
| Jul 6, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 175,000 |
| Jul 3, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 117,500 |
| Jul 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 45,000 |
| Jul 1, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 33,307 |
| Jun 30, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 317,005 |
| Jun 29, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 92,528 |
| Jun 26, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 173,973 |
| Jun 25, 2026 | 76.00 | 77.00 | 73.00 | 77.00 | 77.00 | -1.28% | 191,416 |
| Jun 24, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 128,324 |
| Jun 23, 2026 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 681,367 |
| Jun 22, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 230,167 |
| Jun 19, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -2.47% | 68,215 |
| Jun 18, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | - | 46,322 |
| Jun 17, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 5.19% | 44,014 |
| Jun 15, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 77.00 | -1.23% | 765,988 |
| Jun 12, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 77.96 | 1.25% | 537,838 |
| Jun 11, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 77.00 | 2.56% | 139,047 |
| Jun 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.08 | -1.27% | 7,460 |
| Jun 9, 2026 | 79.00 | 79.00 | 76.00 | 79.00 | 76.04 | -1.25% | 171,176 |
| Jun 8, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 77.00 | - | 365,617 |
| Jun 5, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 77.00 | 3.90% | 398,000 |
| Jun 4, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 74.11 | 1.32% | 228,022 |
| Jun 3, 2026 | 74.00 | 78.00 | 74.00 | 76.00 | 73.15 | -2.56% | 44,800 |
| Jun 2, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 75.08 | - | 146,513 |
| Jun 1, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 75.08 | - | 980,648 |
| May 29, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 75.08 | - | 786,618 |
| May 28, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 75.08 | 2.63% | 601,973 |
| May 27, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 73.15 | 1.33% | 182,145 |
| May 26, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 72.19 | 1.35% | 334,387 |
| May 25, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 71.23 | -1.33% | 472,219 |
| May 22, 2026 | 74.00 | 80.00 | 74.00 | 75.00 | 72.19 | - | 2,259,773 |
| May 21, 2026 | 71.00 | 83.00 | 68.00 | 75.00 | 72.19 | 11.94% | 1,170,085 |
| May 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.49 | - | - |