4Sight Holdings Limited (JSE:4SI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70.00
0.00 (0.00%)
Sep 9, 2026, 11:27 AM SAST
4Sight Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |