Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,440
+1,328 (6.60%)
At close: Nov 28, 2025
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 23,400.00 | 23,694.00 | 22,349.00 | 22,458.00 | 22,458.00 | -4.84% | 4,507,297 |
| Oct 8, 2025 | 22,800.00 | 23,748.00 | 22,507.00 | 23,600.00 | 23,600.00 | 5.73% | 6,146,162 |
| Oct 7, 2025 | 22,151.00 | 22,530.00 | 21,757.00 | 22,321.00 | 22,321.00 | 0.78% | 5,067,307 |
| Oct 6, 2025 | 22,300.00 | 22,799.00 | 21,754.00 | 22,148.00 | 22,148.00 | -0.01% | 4,939,320 |
| Oct 3, 2025 | 22,050.00 | 22,558.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.65% | 3,376,592 |
| Oct 2, 2025 | 22,700.00 | 22,912.00 | 21,982.00 | 22,006.00 | 22,006.00 | -3.48% | 3,227,212 |
| Oct 1, 2025 | 21,809.00 | 23,051.00 | 21,658.00 | 22,800.00 | 22,800.00 | 3.38% | 3,630,839 |
| Sep 30, 2025 | 21,907.00 | 22,184.00 | 21,131.00 | 22,055.00 | 22,055.00 | 0.68% | 4,540,706 |
| Sep 29, 2025 | 22,900.00 | 22,979.00 | 21,566.00 | 21,906.00 | 21,906.00 | -1.83% | 7,088,150 |
| Sep 26, 2025 | 21,501.00 | 22,353.00 | 21,300.00 | 22,315.00 | 22,315.00 | 4.84% | 3,921,687 |
| Sep 25, 2025 | 20,167.00 | 21,526.00 | 20,104.00 | 21,285.00 | 21,285.00 | 3.68% | 4,623,485 |
| Sep 23, 2025 | 19,448.00 | 20,530.00 | 19,135.00 | 20,530.00 | 20,530.00 | 6.64% | 5,867,442 |
| Sep 22, 2025 | 19,797.00 | 19,829.00 | 18,951.00 | 19,252.00 | 19,252.00 | -0.92% | 3,759,392 |
| Sep 19, 2025 | 19,283.00 | 19,680.00 | 18,796.00 | 19,430.00 | 19,430.00 | 1.97% | 4,967,450 |