Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,410
+55 (0.23%)
At close: Dec 19, 2025
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23,900.00 | 24,687.00 | 23,900.00 | 24,410.00 | 24,410.00 | 0.23% | 5,929,477 |
| Dec 18, 2025 | 24,907.00 | 25,188.00 | 24,225.00 | 24,355.00 | 24,355.00 | -0.25% | 7,677,715 |
| Dec 17, 2025 | 23,500.00 | 24,989.00 | 23,429.00 | 24,415.00 | 24,415.00 | 6.80% | 7,385,317 |
| Dec 15, 2025 | 23,300.00 | 23,500.00 | 22,788.00 | 22,860.00 | 22,860.00 | -2.23% | 2,800,980 |
| Dec 12, 2025 | 22,824.00 | 23,500.00 | 22,824.00 | 23,381.00 | 23,381.00 | 4.52% | 11,798,910 |
| Dec 11, 2025 | 21,507.00 | 22,556.00 | 21,357.00 | 22,370.00 | 22,370.00 | 3.77% | 2,321,183 |
| Dec 10, 2025 | 21,500.00 | 21,977.00 | 21,500.00 | 21,557.00 | 21,557.00 | 0.76% | 2,544,964 |
| Dec 9, 2025 | 21,700.00 | 21,937.00 | 21,147.00 | 21,395.00 | 21,395.00 | -3.05% | 3,121,104 |
| Dec 8, 2025 | 22,288.00 | 22,519.00 | 22,044.00 | 22,067.00 | 22,067.00 | -1.21% | 4,697,379 |
| Dec 5, 2025 | 21,501.00 | 22,430.00 | 21,501.00 | 22,338.00 | 22,338.00 | 3.55% | 2,749,376 |
| Dec 4, 2025 | 21,225.00 | 21,761.00 | 21,013.00 | 21,573.00 | 21,573.00 | 0.48% | 3,226,779 |
| Dec 3, 2025 | 21,450.00 | 21,833.00 | 21,252.00 | 21,470.00 | 21,470.00 | -0.13% | 2,464,383 |
| Dec 2, 2025 | 21,650.00 | 21,800.00 | 21,425.00 | 21,498.00 | 21,498.00 | -3.35% | 2,924,525 |
| Dec 1, 2025 | 21,509.00 | 22,574.00 | 21,181.00 | 22,242.00 | 22,242.00 | 3.74% | 4,482,452 |
| Nov 28, 2025 | 20,300.00 | 21,440.00 | 20,275.00 | 21,440.00 | 21,440.00 | 6.60% | 4,238,986 |
| Nov 27, 2025 | 20,691.00 | 21,010.00 | 20,112.00 | 20,112.00 | 20,112.00 | -0.49% | 1,942,365 |
| Nov 26, 2025 | 19,401.00 | 20,212.00 | 19,401.00 | 20,212.00 | 20,212.00 | 4.42% | 1,679,369 |
| Nov 25, 2025 | 19,600.00 | 20,037.00 | 19,336.00 | 19,357.00 | 19,357.00 | -0.27% | 1,989,050 |
| Nov 24, 2025 | 18,500.00 | 19,840.00 | 18,500.00 | 19,409.00 | 19,409.00 | 2.87% | 4,736,859 |
| Nov 21, 2025 | 19,100.00 | 19,127.00 | 18,200.00 | 18,868.00 | 18,868.00 | -3.79% | 2,656,090 |
| Nov 20, 2025 | 19,555.00 | 19,838.00 | 19,246.00 | 19,612.00 | 19,612.00 | 0.29% | 2,262,596 |
| Nov 19, 2025 | 18,500.00 | 19,630.00 | 18,369.00 | 19,555.00 | 19,555.00 | 6.86% | 1,894,408 |
| Nov 18, 2025 | 18,699.00 | 18,750.00 | 17,850.00 | 18,300.00 | 18,300.00 | -4.37% | 2,403,447 |
| Nov 17, 2025 | 18,911.00 | 19,425.00 | 18,911.00 | 19,137.00 | 19,137.00 | -0.26% | 1,091,222 |
| Nov 14, 2025 | 19,001.00 | 19,483.00 | 18,846.00 | 19,187.00 | 19,187.00 | -2.21% | 1,943,145 |
| Nov 13, 2025 | 19,540.00 | 20,315.00 | 19,376.00 | 19,621.00 | 19,621.00 | 1.24% | 1,434,443 |
| Nov 12, 2025 | 19,000.00 | 19,397.00 | 18,951.00 | 19,380.00 | 19,380.00 | 2.20% | 2,282,941 |
| Nov 11, 2025 | 19,899.00 | 19,900.00 | 18,926.00 | 18,963.00 | 18,963.00 | -3.31% | 2,854,022 |
| Nov 10, 2025 | 19,150.00 | 19,825.00 | 19,150.00 | 19,612.00 | 19,612.00 | 4.44% | 2,761,913 |
| Nov 7, 2025 | 18,700.00 | 18,967.00 | 18,306.00 | 18,778.00 | 18,778.00 | -0.43% | 1,638,476 |
| Nov 6, 2025 | 18,600.00 | 19,174.00 | 18,361.00 | 18,860.00 | 18,860.00 | 2.37% | 3,487,272 |
| Nov 5, 2025 | 18,200.00 | 18,590.00 | 17,980.00 | 18,424.00 | 18,424.00 | 2.64% | 2,974,984 |
| Nov 4, 2025 | 18,657.00 | 18,866.00 | 17,812.00 | 17,950.00 | 17,950.00 | -5.43% | 5,123,629 |
| Nov 3, 2025 | 18,640.00 | 19,084.00 | 18,481.00 | 18,981.00 | 18,981.00 | 1.83% | 2,120,479 |
| Oct 31, 2025 | 19,958.00 | 20,154.00 | 18,458.00 | 18,640.00 | 18,640.00 | -4.74% | 5,311,719 |
| Oct 30, 2025 | 19,300.00 | 20,150.00 | 19,250.00 | 19,567.00 | 19,567.00 | -1.24% | 3,274,851 |
| Oct 29, 2025 | 19,350.00 | 20,315.00 | 19,225.00 | 19,813.00 | 19,813.00 | 3.06% | 3,104,142 |
| Oct 28, 2025 | 19,000.00 | 19,314.00 | 18,700.00 | 19,224.00 | 19,224.00 | 0.70% | 5,595,243 |
| Oct 27, 2025 | 20,204.00 | 20,714.00 | 19,091.00 | 19,091.00 | 19,091.00 | -5.51% | 4,245,910 |
| Oct 24, 2025 | 20,585.00 | 20,716.00 | 19,728.00 | 20,204.00 | 20,204.00 | -0.35% | 2,411,196 |
| Oct 23, 2025 | 19,700.00 | 20,750.00 | 19,700.00 | 20,274.00 | 20,274.00 | 5.64% | 3,655,753 |
| Oct 22, 2025 | 19,060.00 | 19,618.00 | 18,020.00 | 19,191.00 | 19,191.00 | 1.11% | 7,904,147 |
| Oct 21, 2025 | 20,900.00 | 21,357.00 | 18,566.00 | 18,980.00 | 18,980.00 | -10.66% | 9,634,853 |
| Oct 20, 2025 | 21,500.00 | 21,988.00 | 20,908.00 | 21,245.00 | 21,245.00 | -1.25% | 4,372,611 |
| Oct 17, 2025 | 23,147.00 | 23,147.00 | 21,514.00 | 21,514.00 | 21,514.00 | -7.26% | 5,276,176 |
| Oct 16, 2025 | 22,396.00 | 23,329.00 | 22,050.00 | 23,198.00 | 23,198.00 | 4.04% | 5,660,577 |
| Oct 15, 2025 | 22,200.00 | 22,400.00 | 21,917.00 | 22,298.00 | 22,298.00 | 1.91% | 3,654,315 |
| Oct 14, 2025 | 21,840.00 | 22,000.00 | 21,489.00 | 21,880.00 | 21,880.00 | -1.40% | 3,459,783 |
| Oct 13, 2025 | 21,985.00 | 22,587.00 | 21,888.00 | 22,190.00 | 22,190.00 | 2.22% | 2,592,000 |
| Oct 10, 2025 | 21,900.00 | 21,993.00 | 20,703.00 | 21,709.00 | 21,709.00 | -3.34% | 7,358,966 |