Impala Platinum Holdings Limited (JSE:IMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,778
-82 (-0.43%)
Nov 7, 2025, 5:00 PM SAST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18,700.00 | 18,967.00 | 18,306.00 | 18,778.00 | 18,779.00 | -0.42% | 1,596,476 |
| Nov 6, 2025 | 18,600.00 | 19,174.00 | 18,361.00 | 18,858.00 | 18,858.00 | 2.34% | 3,487,272 |
| Nov 5, 2025 | 18,200.00 | 18,590.00 | 17,980.00 | 18,427.00 | 18,427.00 | 2.67% | 2,974,984 |
| Nov 4, 2025 | 18,657.00 | 18,866.00 | 17,812.00 | 17,948.00 | 17,948.00 | -5.44% | 5,123,629 |
| Nov 3, 2025 | 18,640.00 | 19,084.00 | 18,481.00 | 18,980.00 | 18,980.00 | 1.82% | 2,120,479 |
| Oct 31, 2025 | 19,958.00 | 20,154.00 | 18,458.00 | 18,641.00 | 18,641.00 | -4.72% | 5,311,719 |
| Oct 30, 2025 | 19,300.00 | 20,150.00 | 19,250.00 | 19,565.00 | 19,565.00 | -1.24% | 3,274,851 |
| Oct 29, 2025 | 19,350.00 | 20,315.00 | 19,225.00 | 19,811.00 | 19,811.00 | 3.04% | 3,104,142 |
| Oct 28, 2025 | 19,000.00 | 19,314.00 | 18,700.00 | 19,226.00 | 19,226.00 | 0.71% | 5,595,243 |
| Oct 27, 2025 | 20,204.00 | 20,714.00 | 19,091.00 | 19,091.00 | 19,091.00 | -5.50% | 4,245,910 |
| Oct 24, 2025 | 20,585.00 | 20,716.00 | 19,728.00 | 20,202.00 | 20,202.00 | -0.36% | 2,412,436 |
| Oct 23, 2025 | 19,700.00 | 20,750.00 | 19,700.00 | 20,275.00 | 20,275.00 | 5.66% | 3,655,753 |
| Oct 22, 2025 | 19,060.00 | 19,618.00 | 18,020.00 | 19,189.00 | 19,189.00 | 1.11% | 7,904,147 |
| Oct 21, 2025 | 20,900.00 | 21,357.00 | 18,566.00 | 18,978.00 | 18,978.00 | -10.68% | 9,634,853 |
| Oct 20, 2025 | 21,500.00 | 21,988.00 | 20,908.00 | 21,248.00 | 21,248.00 | -1.24% | 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 | 23,199.00 | 23,199.00 | 4.04% | 5,660,577 |
| Oct 15, 2025 | 22,200.00 | 22,400.00 | 21,917.00 | 22,299.00 | 22,299.00 | 1.91% | 3,796,947 |
| Oct 14, 2025 | 21,840.00 | 22,000.00 | 21,489.00 | 21,882.00 | 21,882.00 | -1.38% | 3,459,783 |
| Oct 13, 2025 | 21,985.00 | 22,587.00 | 21,888.00 | 22,189.00 | 22,189.00 | 2.22% | 2,592,000 |
| Oct 10, 2025 | 21,900.00 | 21,993.00 | 20,703.00 | 21,707.00 | 21,707.00 | -3.35% | 7,358,966 |
| Oct 9, 2025 | 23,400.00 | 23,694.00 | 22,349.00 | 22,459.00 | 22,459.00 | -4.83% | 4,716,109 |
| Oct 8, 2025 | 22,800.00 | 23,748.00 | 22,507.00 | 23,599.00 | 23,599.00 | 5.74% | 6,146,162 |
| Oct 7, 2025 | 22,151.00 | 22,530.00 | 21,757.00 | 22,319.00 | 22,319.00 | 0.78% | 5,067,307 |
| Oct 6, 2025 | 22,300.00 | 22,799.00 | 21,754.00 | 22,147.00 | 22,147.00 | -0.02% | 4,939,320 |
| Oct 3, 2025 | 22,050.00 | 22,558.00 | 21,700.00 | 22,152.00 | 22,152.00 | 0.67% | 3,376,592 |
| Oct 2, 2025 | 22,700.00 | 22,912.00 | 21,982.00 | 22,004.00 | 22,004.00 | -3.48% | 3,227,212 |
| Oct 1, 2025 | 21,809.00 | 23,051.00 | 21,658.00 | 22,798.00 | 22,798.00 | 3.38% | 3,630,839 |
| Sep 30, 2025 | 21,907.00 | 22,184.00 | 21,131.00 | 22,053.00 | 22,053.00 | 0.68% | 4,540,706 |
| Sep 29, 2025 | 22,900.00 | 22,979.00 | 21,566.00 | 21,904.00 | 21,904.00 | -1.84% | 7,088,150 |
| Sep 26, 2025 | 21,501.00 | 22,353.00 | 21,300.00 | 22,314.00 | 22,314.00 | 4.84% | 3,921,687 |
| Sep 25, 2025 | 20,167.00 | 21,526.00 | 20,104.00 | 21,284.00 | 21,284.00 | 3.67% | 4,623,485 |
| Sep 23, 2025 | 19,448.00 | 20,530.00 | 19,135.00 | 20,530.00 | 20,530.00 | 6.65% | 5,867,442 |
| Sep 22, 2025 | 19,797.00 | 19,829.00 | 18,951.00 | 19,250.00 | 19,250.00 | -0.92% | 3,759,392 |
| Sep 19, 2025 | 19,283.00 | 19,680.00 | 18,796.00 | 19,429.00 | 19,429.00 | 1.98% | 4,967,450 |
| Sep 18, 2025 | 18,399.00 | 19,489.00 | 18,177.00 | 19,051.00 | 19,051.00 | 2.16% | 8,109,589 |
| Sep 17, 2025 | 18,600.00 | 18,757.00 | 17,900.00 | 18,649.00 | 18,649.00 | -0.58% | 2,925,967 |
| Sep 16, 2025 | 18,648.00 | 19,183.00 | 18,431.00 | 18,758.00 | 18,593.00 | 1.80% | 3,866,909 |
| Sep 15, 2025 | 18,405.00 | 18,510.00 | 18,014.00 | 18,426.00 | 18,263.92 | 0.10% | 1,588,231 |
| Sep 12, 2025 | 18,301.00 | 19,291.00 | 18,301.00 | 18,407.00 | 18,245.09 | -2.63% | 3,003,884 |
| Sep 11, 2025 | 18,976.00 | 19,017.00 | 18,447.00 | 18,904.00 | 18,737.72 | -0.36% | 1,996,822 |
| Sep 10, 2025 | 19,000.00 | 19,328.00 | 18,786.00 | 18,972.00 | 18,805.12 | 0.54% | 3,686,655 |
| Sep 9, 2025 | 19,500.00 | 19,900.00 | 18,700.00 | 18,870.00 | 18,704.01 | -3.72% | 9,606,573 |
| Sep 8, 2025 | 18,400.00 | 19,600.00 | 18,346.00 | 19,599.00 | 19,426.60 | 6.52% | 4,585,056 |
| Sep 5, 2025 | 17,650.00 | 19,125.00 | 17,648.00 | 18,399.00 | 18,237.16 | 5.13% | 4,872,268 |
| Sep 4, 2025 | 18,250.00 | 18,300.00 | 17,427.00 | 17,502.00 | 17,348.05 | -6.33% | 6,572,336 |
| Sep 3, 2025 | 18,100.00 | 18,685.00 | 17,140.00 | 18,685.00 | 18,520.64 | 3.75% | 6,926,552 |
| Sep 2, 2025 | 17,775.00 | 18,009.00 | 17,281.00 | 18,009.00 | 17,850.59 | 2.06% | 5,506,514 |
| Sep 1, 2025 | 16,220.00 | 17,754.00 | 16,220.00 | 17,645.00 | 17,489.79 | 10.65% | 4,646,424 |
| Aug 29, 2025 | 15,850.00 | 16,143.00 | 15,669.00 | 15,947.00 | 15,806.73 | 0.98% | 3,561,543 |