Curro Holdings Limited (JSE:COH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,200.00
-1.00 (-0.08%)
Sep 30, 2025, 5:00 PM SAST
Curro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,213.00 | 1,213.00 | 1,171.00 | 1,200.00 | 1,199.00 | 0.08% | 1,943,486 |
| Sep 29, 2025 | 1,210.00 | 1,213.00 | 1,196.00 | 1,199.00 | 1,199.00 | -1.15% | 1,686,966 |
| Sep 26, 2025 | 1,221.00 | 1,221.00 | 1,194.00 | 1,213.00 | 1,213.00 | 0.17% | 1,355,570 |
| Sep 25, 2025 | 1,203.00 | 1,223.00 | 1,202.00 | 1,211.00 | 1,211.00 | -0.98% | 483,930 |
| Sep 23, 2025 | 1,200.00 | 1,225.00 | 1,180.00 | 1,223.00 | 1,223.00 | 1.41% | 495,863 |
| Sep 22, 2025 | 1,245.00 | 1,246.00 | 1,184.00 | 1,206.00 | 1,206.00 | -1.95% | 488,976 |
| Sep 19, 2025 | 1,210.00 | 1,230.00 | 1,182.00 | 1,230.00 | 1,230.00 | 2.16% | 14,109,270 |
| Sep 18, 2025 | 1,171.00 | 1,204.00 | 1,171.00 | 1,204.00 | 1,204.00 | 2.21% | 2,735,322 |
| Sep 17, 2025 | 1,163.00 | 1,185.00 | 1,163.00 | 1,178.00 | 1,178.00 | -0.34% | 1,998,141 |
| Sep 16, 2025 | 1,166.00 | 1,185.00 | 1,158.00 | 1,182.00 | 1,182.00 | 0.51% | 2,905,900 |
| Sep 15, 2025 | 1,157.00 | 1,185.00 | 1,157.00 | 1,176.00 | 1,176.00 | 0.34% | 2,986,601 |
| Sep 12, 2025 | 1,156.00 | 1,196.00 | 1,146.00 | 1,172.00 | 1,172.00 | 1.21% | 5,294,727 |
| Sep 11, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.17% | 3,564,539 |
| Sep 10, 2025 | 1,164.00 | 1,168.00 | 1,151.00 | 1,156.00 | 1,156.00 | -0.26% | 7,248,604 |
| Sep 9, 2025 | 1,175.00 | 1,175.00 | 1,149.00 | 1,159.00 | 1,159.00 | -1.19% | 3,459,303 |
| Sep 8, 2025 | 1,105.00 | 1,175.00 | 1,105.00 | 1,173.00 | 1,173.00 | 3.35% | 881,069 |
| Sep 5, 2025 | 1,130.00 | 1,144.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.80% | 3,159,526 |
| Sep 4, 2025 | 1,135.00 | 1,160.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.40% | 15,831,309 |
| Sep 3, 2025 | 1,136.00 | 1,162.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.64% | 2,275,898 |
| Sep 2, 2025 | 1,165.00 | 1,175.00 | 1,140.00 | 1,161.00 | 1,161.00 | -0.85% | 6,488,066 |
| Sep 1, 2025 | 1,172.00 | 1,190.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.34% | 6,538,487 |
| Aug 29, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.76% | 6,713,687 |
| Aug 28, 2025 | 1,200.00 | 1,208.00 | 1,186.00 | 1,196.00 | 1,196.00 | -0.83% | 13,608,614 |
| Aug 27, 2025 | 1,200.00 | 1,253.00 | 1,171.00 | 1,206.00 | 1,206.00 | 50.75% | 13,186,860 |
| Aug 26, 2025 | 817.00 | 817.00 | 796.00 | 800.00 | 800.00 | -1.84% | 372,125 |
| Aug 25, 2025 | 810.00 | 828.00 | 791.00 | 815.00 | 815.00 | -1.09% | 1,977,764 |
| Aug 22, 2025 | 820.00 | 845.00 | 820.00 | 824.00 | 824.00 | 0.73% | 1,414,862 |
| Aug 21, 2025 | 858.00 | 858.00 | 811.00 | 818.00 | 818.00 | -3.20% | 810,274 |
| Aug 20, 2025 | 846.00 | 858.00 | 831.00 | 845.00 | 845.00 | -1.86% | 270,209 |
| Aug 19, 2025 | 846.00 | 867.00 | 830.00 | 861.00 | 861.00 | 3.86% | 3,314,184 |
| Aug 18, 2025 | 833.00 | 841.00 | 823.00 | 829.00 | 829.00 | - | 434,237 |
| Aug 15, 2025 | 835.00 | 843.00 | 829.00 | 829.00 | 829.00 | -0.36% | 77,846 |
| Aug 14, 2025 | 843.00 | 852.00 | 821.00 | 832.00 | 832.00 | -1.65% | 499,956 |
| Aug 13, 2025 | 848.00 | 858.00 | 836.00 | 846.00 | 846.00 | - | 313,994 |
| Aug 12, 2025 | 840.00 | 863.00 | 840.00 | 846.00 | 846.00 | 0.36% | 242,186 |
| Aug 11, 2025 | 846.00 | 862.00 | 819.00 | 843.00 | 843.00 | -1.06% | 372,143 |
| Aug 8, 2025 | 848.00 | 867.00 | 843.00 | 852.00 | 852.00 | 0.83% | 228,436 |
| Aug 7, 2025 | 850.00 | 852.00 | 831.00 | 845.00 | 845.00 | -0.71% | 308,485 |
| Aug 6, 2025 | 846.00 | 851.00 | 829.00 | 851.00 | 851.00 | 0.59% | 254,585 |
| Aug 5, 2025 | 860.00 | 875.00 | 837.00 | 846.00 | 846.00 | -1.28% | 753,831 |
| Aug 4, 2025 | 867.00 | 891.00 | 852.00 | 857.00 | 857.00 | -0.70% | 535,480 |
| Aug 1, 2025 | 867.00 | 882.00 | 851.00 | 863.00 | 863.00 | -2.04% | 436,188 |
| Jul 31, 2025 | 880.00 | 897.00 | 846.00 | 881.00 | 881.00 | 1.97% | 1,747,328 |
| Jul 30, 2025 | 866.00 | 882.00 | 858.00 | 864.00 | 864.00 | 0.70% | 610,247 |
| Jul 29, 2025 | 857.00 | 874.00 | 857.00 | 858.00 | 858.00 | -0.81% | 199,753 |
| Jul 28, 2025 | 836.00 | 876.00 | 830.00 | 865.00 | 865.00 | 3.72% | 332,353 |
| Jul 25, 2025 | 854.00 | 861.00 | 833.00 | 834.00 | 834.00 | -2.34% | 590,480 |
| Jul 24, 2025 | 856.00 | 876.00 | 848.00 | 854.00 | 854.00 | -1.27% | 1,063,923 |
| Jul 23, 2025 | 874.00 | 874.00 | 855.00 | 865.00 | 865.00 | -0.69% | 4,054,405 |
| Jul 22, 2025 | 880.00 | 884.00 | 863.00 | 871.00 | 871.00 | -0.91% | 665,808 |