4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 78.00
0.00 (0.00%)
May 29, 2026, 5:09 PM SAST
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 786,618 |
| May 28, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 601,973 |
| May 27, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 182,145 |
| May 26, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 334,387 |
| May 25, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 472,219 |
| May 22, 2026 | 74.00 | 80.00 | 74.00 | 75.00 | 75.00 | - | 2,259,773 |
| May 21, 2026 | 71.00 | 83.00 | 68.00 | 75.00 | 75.00 | 11.94% | 1,170,085 |
| May 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| May 19, 2026 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | - | 92,609 |
| May 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 50,000 |
| May 15, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | -2.82% | 22,078 |
| May 14, 2026 | 69.00 | 71.00 | 67.00 | 71.00 | 71.00 | 7.58% | 54,222 |
| May 13, 2026 | 69.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.35% | 152,878 |
| May 12, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 6.15% | 32,511 |
| May 11, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -5.80% | 184,765 |
| May 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 10,000 |
| May 7, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 5.88% | 231,837 |
| May 6, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | - | 15,560 |
| May 5, 2026 | 67.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 35,840 |
| May 4, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | - | 74,631 |
| Apr 30, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -8.22% | 133,200 |
| Apr 29, 2026 | 71.00 | 73.00 | 68.00 | 73.00 | 73.00 | 2.82% | 78,294 |
| Apr 28, 2026 | 73.00 | 73.00 | 66.00 | 71.00 | 71.00 | 1.43% | 15,751 |
| Apr 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 12,729 |
| Apr 23, 2026 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 59,824 |
| Apr 22, 2026 | 67.00 | 73.00 | 66.00 | 70.00 | 70.00 | 1.45% | 35,798 |
| Apr 21, 2026 | 69.00 | 74.00 | 69.00 | 69.00 | 69.00 | -2.82% | 189,969 |
| Apr 20, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 167,433 |
| Apr 17, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 7.46% | 112,411 |
| Apr 16, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 3.08% | 10,073 |
| Apr 15, 2026 | 68.00 | 71.00 | 62.00 | 65.00 | 65.00 | -5.80% | 691,201 |
| Apr 14, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 84,503 |
| Apr 13, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 37,622 |
| Apr 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100,000 |
| Apr 9, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 35,200 |
| Apr 8, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1.43% | 16,624 |
| Apr 7, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 142,918 |
| Apr 2, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 75,054 |
| Apr 1, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 4.41% | 108,026 |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 24,365 |
| Mar 30, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 83,052 |
| 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 |