Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,400
+900 (5.14%)
Sep 5, 2025, 5:05 PM SAST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17,650.00 | 19,125.00 | 17,648.00 | 18,400.00 | 18,399.00 | 5.13% | 4,872,268 |
| Sep 4, 2025 | 18,250.00 | 18,300.00 | 17,427.00 | 17,502.00 | 17,502.00 | -6.33% | 6,572,336 |
| Sep 3, 2025 | 18,100.00 | 18,685.00 | 17,140.00 | 18,685.00 | 18,685.00 | 3.75% | 6,926,552 |
| Sep 2, 2025 | 17,775.00 | 18,009.00 | 17,281.00 | 18,009.00 | 18,009.00 | 2.06% | 5,506,514 |
| Sep 1, 2025 | 16,220.00 | 17,754.00 | 16,220.00 | 17,645.00 | 17,645.00 | 10.65% | 4,646,424 |
| Aug 29, 2025 | 15,850.00 | 16,143.00 | 15,669.00 | 15,947.00 | 15,947.00 | 0.98% | 3,561,543 |
| Aug 28, 2025 | 15,500.00 | 15,977.00 | 15,254.00 | 15,792.00 | 15,792.00 | 2.29% | 5,994,364 |
| Aug 27, 2025 | 16,250.00 | 16,296.00 | 15,188.00 | 15,439.00 | 15,439.00 | -3.81% | 2,810,381 |
| Aug 26, 2025 | 16,339.00 | 16,339.00 | 15,670.00 | 16,050.00 | 16,050.00 | -1.79% | 4,363,740 |
| Aug 25, 2025 | 16,400.00 | 16,586.00 | 16,208.00 | 16,342.00 | 16,342.00 | 0.15% | 2,695,720 |
| Aug 22, 2025 | 16,750.00 | 16,750.00 | 16,165.00 | 16,317.00 | 16,317.00 | -1.40% | 2,954,175 |
| Aug 21, 2025 | 16,010.00 | 16,602.00 | 16,010.00 | 16,549.00 | 16,549.00 | 2.46% | 2,819,918 |
| Aug 20, 2025 | 16,025.00 | 16,302.00 | 16,009.00 | 16,152.00 | 16,152.00 | -0.31% | 3,038,803 |
| Aug 19, 2025 | 16,600.00 | 16,693.00 | 16,071.00 | 16,202.00 | 16,202.00 | -2.79% | 2,419,312 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,581.00 | 16,667.00 | 16,667.00 | -0.45% | 3,302,943 |
| Aug 15, 2025 | 16,776.00 | 17,273.00 | 16,600.00 | 16,742.00 | 16,742.00 | -0.12% | 2,121,962 |
| Aug 14, 2025 | 16,999.00 | 17,126.00 | 16,596.00 | 16,762.00 | 16,762.00 | -1.14% | 2,805,437 |
| Aug 13, 2025 | 16,730.00 | 17,100.00 | 16,635.00 | 16,956.00 | 16,956.00 | 1.39% | 3,737,598 |
| Aug 12, 2025 | 16,800.00 | 17,156.00 | 16,506.00 | 16,723.00 | 16,723.00 | -1.07% | 2,886,358 |
| Aug 11, 2025 | 17,280.00 | 17,505.00 | 16,819.00 | 16,904.00 | 16,904.00 | -3.81% | 3,232,559 |
| Aug 8, 2025 | 17,545.00 | 17,943.00 | 17,474.00 | 17,574.00 | 17,574.00 | 1.14% | 2,549,528 |
| Aug 7, 2025 | 17,200.00 | 17,628.00 | 16,938.00 | 17,376.00 | 17,376.00 | 2.43% | 5,220,863 |
| Aug 6, 2025 | 17,000.00 | 17,254.00 | 16,669.00 | 16,963.00 | 16,963.00 | -0.12% | 3,080,370 |
| Aug 5, 2025 | 17,735.00 | 17,740.00 | 16,800.00 | 16,983.00 | 16,983.00 | -3.05% | 3,878,029 |
| Aug 4, 2025 | 17,550.00 | 17,745.00 | 17,098.00 | 17,517.00 | 17,517.00 | -0.09% | 4,517,733 |
| Aug 1, 2025 | 17,191.00 | 17,533.00 | 16,716.00 | 17,533.00 | 17,533.00 | 1.98% | 4,584,194 |
| Jul 31, 2025 | 18,500.00 | 18,700.00 | 17,061.00 | 17,193.00 | 17,193.00 | -8.72% | 6,940,895 |
| Jul 30, 2025 | 18,163.00 | 18,900.00 | 18,163.00 | 18,835.00 | 18,835.00 | 3.02% | 4,226,237 |
| Jul 29, 2025 | 18,105.00 | 18,465.00 | 17,938.00 | 18,283.00 | 18,283.00 | -0.45% | 4,861,532 |
| Jul 28, 2025 | 18,500.00 | 18,693.00 | 17,985.00 | 18,366.00 | 18,366.00 | 0.54% | 3,325,258 |
| Jul 25, 2025 | 18,444.00 | 18,444.00 | 18,074.00 | 18,267.00 | 18,267.00 | -1.92% | 3,085,569 |
| Jul 24, 2025 | 18,788.00 | 18,919.00 | 18,215.00 | 18,624.00 | 18,624.00 | -1.29% | 4,326,688 |
| Jul 23, 2025 | 18,899.00 | 19,141.00 | 18,601.00 | 18,867.00 | 18,867.00 | 0.61% | 5,892,321 |
| Jul 22, 2025 | 18,640.00 | 18,851.00 | 18,461.00 | 18,752.00 | 18,752.00 | -0.64% | 5,420,687 |
| Jul 21, 2025 | 18,075.00 | 19,042.00 | 17,950.00 | 18,873.00 | 18,873.00 | 4.44% | 3,565,402 |
| Jul 18, 2025 | 17,500.00 | 18,726.00 | 17,500.00 | 18,071.00 | 18,071.00 | 4.10% | 4,727,954 |
| Jul 17, 2025 | 17,240.00 | 17,622.00 | 17,053.00 | 17,359.00 | 17,359.00 | 1.49% | 4,818,889 |
| Jul 16, 2025 | 17,150.00 | 17,364.00 | 16,814.00 | 17,104.00 | 17,104.00 | -0.54% | 2,816,891 |
| Jul 15, 2025 | 17,176.00 | 17,660.00 | 17,100.00 | 17,196.00 | 17,196.00 | -1.02% | 2,822,402 |
| Jul 14, 2025 | 17,494.00 | 17,950.00 | 17,352.00 | 17,374.00 | 17,374.00 | 0.45% | 4,498,822 |
| Jul 11, 2025 | 17,100.00 | 17,423.00 | 16,796.00 | 17,297.00 | 17,297.00 | 1.12% | 4,121,710 |
| Jul 10, 2025 | 16,900.00 | 17,469.00 | 16,898.00 | 17,105.00 | 17,105.00 | 0.75% | 1,999,844 |
| Jul 9, 2025 | 17,000.00 | 17,259.00 | 16,486.00 | 16,977.00 | 16,977.00 | -0.54% | 2,372,849 |
| Jul 8, 2025 | 17,308.00 | 17,730.00 | 16,850.00 | 17,069.00 | 17,069.00 | -1.61% | 3,552,412 |
| Jul 7, 2025 | 16,689.00 | 17,396.00 | 16,481.00 | 17,348.00 | 17,348.00 | 1.39% | 6,916,648 |
| Jul 4, 2025 | 16,517.00 | 17,110.00 | 15,916.00 | 17,110.00 | 17,110.00 | 5.01% | 2,887,461 |
| Jul 3, 2025 | 16,936.00 | 17,140.00 | 16,294.00 | 16,294.00 | 16,294.00 | -2.77% | 4,920,001 |
| Jul 2, 2025 | 16,187.00 | 16,882.00 | 16,163.00 | 16,758.00 | 16,758.00 | 3.60% | 7,865,685 |
| Jul 1, 2025 | 15,968.00 | 16,245.00 | 15,611.00 | 16,176.00 | 16,176.00 | 1.77% | 5,569,402 |
| Jun 30, 2025 | 15,866.00 | 16,164.00 | 15,784.00 | 15,895.00 | 15,895.00 | 2.19% | 4,874,398 |