Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 31,600
-4,838 (-13.28%)
At close: Jan 30, 2026
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33,520.00 | 34,502.00 | 31,406.00 | 31,600.00 | 31,600.00 | -13.28% | 8,396,551 |
| Jan 29, 2026 | 37,405.00 | 37,948.00 | 36,038.00 | 36,438.00 | 36,438.00 | -0.50% | 5,132,137 |
| Jan 28, 2026 | 37,000.00 | 37,778.00 | 35,439.00 | 36,620.00 | 36,620.00 | 2.01% | 5,592,284 |
| Jan 27, 2026 | 36,118.00 | 37,497.00 | 35,710.00 | 35,900.00 | 35,900.00 | -2.18% | 4,256,127 |
| Jan 26, 2026 | 36,190.00 | 37,039.00 | 35,061.00 | 36,700.00 | 36,700.00 | 5.06% | 4,504,172 |
| Jan 23, 2026 | 34,232.00 | 36,200.00 | 33,496.00 | 34,931.00 | 34,931.00 | 4.71% | 4,786,913 |
| Jan 22, 2026 | 31,655.00 | 33,984.00 | 31,447.00 | 33,361.00 | 33,361.00 | 5.29% | 4,400,642 |
| Jan 21, 2026 | 31,345.00 | 31,800.00 | 29,878.00 | 31,686.00 | 31,686.00 | 3.36% | 5,539,434 |
| Jan 20, 2026 | 30,200.00 | 30,813.00 | 29,950.00 | 30,657.00 | 30,657.00 | 1.18% | 3,089,238 |
| Jan 19, 2026 | 30,100.00 | 30,300.00 | 29,311.00 | 30,300.00 | 30,300.00 | 1.81% | 2,072,322 |
| Jan 16, 2026 | 30,500.00 | 30,554.00 | 28,960.00 | 29,760.00 | 29,760.00 | -3.11% | 4,433,184 |
| Jan 15, 2026 | 30,750.00 | 31,152.00 | 30,228.00 | 30,716.00 | 30,716.00 | -1.07% | 4,055,866 |
| Jan 14, 2026 | 30,320.00 | 31,914.00 | 30,274.00 | 31,047.00 | 31,047.00 | 2.66% | 4,868,961 |
| Jan 13, 2026 | 29,600.00 | 30,450.00 | 29,172.00 | 30,243.00 | 30,243.00 | 0.81% | 2,504,805 |
| Jan 12, 2026 | 28,206.00 | 30,000.00 | 28,141.00 | 30,000.00 | 30,000.00 | 8.48% | 2,980,920 |
| Jan 9, 2026 | 26,950.00 | 27,890.00 | 26,859.00 | 27,656.00 | 27,656.00 | 4.71% | 2,180,505 |
| Jan 8, 2026 | 28,500.00 | 28,591.00 | 26,034.00 | 26,413.00 | 26,413.00 | -8.20% | 5,238,315 |
| Jan 7, 2026 | 28,150.00 | 29,313.00 | 27,883.00 | 28,772.00 | 28,772.00 | -0.27% | 3,720,389 |
| Jan 6, 2026 | 27,674.00 | 28,850.00 | 27,292.00 | 28,850.00 | 28,850.00 | 4.25% | 3,426,557 |
| Jan 5, 2026 | 27,276.00 | 27,714.00 | 26,321.00 | 27,674.00 | 27,674.00 | 2.64% | 3,880,075 |
| Jan 2, 2026 | 26,600.00 | 27,138.00 | 26,424.00 | 26,961.00 | 26,961.00 | 2.90% | 1,247,601 |
| Dec 31, 2025 | 25,750.00 | 26,200.00 | 25,463.00 | 26,200.00 | 26,200.00 | -1.93% | 800,790 |
| Dec 30, 2025 | 26,000.00 | 26,975.00 | 25,821.00 | 26,715.00 | 26,715.00 | 2.50% | 1,381,814 |
| Dec 29, 2025 | 27,109.00 | 27,348.00 | 25,921.00 | 26,064.00 | 26,064.00 | -4.53% | 2,021,874 |
| Dec 24, 2025 | 27,812.00 | 28,177.00 | 27,021.00 | 27,300.00 | 27,300.00 | 0.51% | 1,795,426 |
| Dec 23, 2025 | 26,898.00 | 27,307.00 | 26,509.00 | 27,162.00 | 27,162.00 | 2.40% | 2,774,621 |
| Dec 22, 2025 | 25,200.00 | 26,525.00 | 25,178.00 | 26,525.00 | 26,525.00 | 8.66% | 3,815,032 |
| 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 |