4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 69.00
0.00 (0.00%)
Oct 19, 2026, 2:36 PM SAST
4Sight Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 75,180 |
| Oct 16, 2026 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | -2.82% | 98,094 |
| Oct 15, 2026 | 70.00 | 72.00 | 67.00 | 71.00 | 71.00 | 4.41% | 396,946 |
| Oct 14, 2026 | 73.00 | 75.00 | 67.00 | 68.00 | 68.00 | -6.85% | 477,675 |
| Oct 13, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | 2.82% | 778,603 |
| Oct 12, 2026 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 5.97% | 1,070,186 |
| Oct 9, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 444,550 |
| Oct 8, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 82,071 |
| Oct 7, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 184,010 |
| Oct 6, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 47,805 |
| Oct 5, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 4.55% | 67,790 |
| Oct 2, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 1,289 |
| Oct 1, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 19,820 |
| Sep 30, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | - | 20,414 |
| Sep 29, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | - | 6,285 |
| 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 |