Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,300
+1,448 (4.69%)
At close: Feb 25, 2026
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 31,639.00 | 32,924.00 | 31,639.00 | 32,300.00 | 32,300.00 | 4.69% | 3,297,421 |
| Feb 24, 2026 | 30,399.00 | 31,449.00 | 30,000.00 | 30,852.00 | 30,852.00 | 1.26% | 4,531,556 |
| Feb 23, 2026 | 29,500.00 | 30,469.00 | 29,200.00 | 30,469.00 | 30,469.00 | 5.15% | 2,997,300 |
| Feb 20, 2026 | 27,901.00 | 29,419.00 | 27,901.00 | 28,978.00 | 28,978.00 | 4.15% | 2,258,949 |
| Feb 19, 2026 | 28,419.00 | 28,809.00 | 27,278.00 | 27,822.00 | 27,822.00 | -2.49% | 1,804,337 |
| Feb 18, 2026 | 27,109.00 | 28,532.00 | 27,017.00 | 28,532.00 | 28,532.00 | 6.30% | 3,766,475 |
| Feb 17, 2026 | 26,805.00 | 27,181.00 | 26,510.00 | 26,842.00 | 26,842.00 | -1.50% | 2,353,914 |
| Feb 16, 2026 | 27,140.00 | 27,881.00 | 26,800.00 | 27,251.00 | 27,251.00 | -0.83% | 1,709,098 |
| Feb 13, 2026 | 27,867.00 | 28,162.00 | 26,695.00 | 27,479.00 | 27,479.00 | -5.12% | 4,999,132 |
| Feb 12, 2026 | 29,210.00 | 29,641.00 | 28,526.00 | 28,961.00 | 28,961.00 | -1.33% | 3,541,734 |
| Feb 11, 2026 | 28,500.00 | 30,070.00 | 28,500.00 | 29,350.00 | 29,350.00 | 3.43% | 2,783,648 |
| Feb 10, 2026 | 27,999.00 | 28,550.00 | 27,606.00 | 28,376.00 | 28,376.00 | 1.09% | 2,062,342 |
| Feb 9, 2026 | 27,899.00 | 28,420.00 | 26,625.00 | 28,070.00 | 28,070.00 | 1.98% | 2,944,100 |
| Feb 6, 2026 | 27,651.00 | 27,923.00 | 27,025.00 | 27,525.00 | 27,525.00 | -2.23% | 6,441,479 |
| Feb 5, 2026 | 29,300.00 | 29,901.00 | 27,613.00 | 28,154.00 | 28,154.00 | -9.16% | 4,837,124 |
| Feb 4, 2026 | 30,800.00 | 31,815.00 | 30,411.00 | 30,994.00 | 30,994.00 | 2.07% | 5,426,640 |
| Feb 3, 2026 | 29,550.00 | 30,835.00 | 29,346.00 | 30,364.00 | 30,364.00 | 5.07% | 6,558,644 |
| Feb 2, 2026 | 26,500.00 | 29,680.00 | 26,011.00 | 28,900.00 | 28,900.00 | -8.54% | 9,581,535 |
| 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 |