Curro Holdings Limited (JSE:COH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,126.00
-9.00 (-0.79%)
Sep 8, 2025, 9:05 AM SAST
Curro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,130.00 | 1,144.00 | 1,125.00 | 1,133.00 | 1,135.00 | 0.62% | 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 |
| Jul 21, 2025 | 871.00 | 885.00 | 857.00 | 879.00 | 879.00 | 1.03% | 360,043 |
| Jul 18, 2025 | 883.00 | 884.00 | 857.00 | 870.00 | 870.00 | -0.68% | 247,492 |
| Jul 17, 2025 | 875.00 | 885.00 | 856.00 | 876.00 | 876.00 | 0.46% | 241,290 |
| Jul 16, 2025 | 873.00 | 889.00 | 869.00 | 872.00 | 872.00 | -1.25% | 302,366 |
| Jul 15, 2025 | 891.00 | 904.00 | 874.00 | 883.00 | 883.00 | -1.78% | 444,665 |
| Jul 14, 2025 | 900.00 | 906.00 | 893.00 | 899.00 | 899.00 | -0.11% | 375,071 |
| Jul 11, 2025 | 926.00 | 926.00 | 900.00 | 900.00 | 900.00 | -0.66% | 357,000 |
| Jul 10, 2025 | 903.00 | 925.00 | 900.00 | 906.00 | 906.00 | -0.44% | 464,443 |
| Jul 9, 2025 | 905.00 | 910.00 | 889.00 | 910.00 | 910.00 | 0.33% | 500,908 |
| Jul 8, 2025 | 907.00 | 915.00 | 900.00 | 907.00 | 907.00 | -0.11% | 382,229 |
| Jul 7, 2025 | 911.00 | 920.00 | 907.00 | 908.00 | 908.00 | -0.22% | 66,053 |
| Jul 4, 2025 | 929.00 | 936.00 | 901.00 | 910.00 | 910.00 | 0.11% | 200,792 |
| Jul 3, 2025 | 929.00 | 929.00 | 889.00 | 909.00 | 909.00 | 2.71% | 748,228 |
| Jul 2, 2025 | 902.00 | 927.00 | 885.00 | 885.00 | 885.00 | -2.43% | 357,237 |
| Jul 1, 2025 | 907.00 | 950.00 | 897.00 | 907.00 | 907.00 | 0.55% | 188,261 |
| Jun 30, 2025 | 875.00 | 908.00 | 875.00 | 902.00 | 902.00 | 2.15% | 475,619 |