NewGold Issuer Limited - NewPlat ETF (JSE:NGPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,382
+1,090 (4.68%)
At close: Sep 23, 2025
JSE:NGPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 24,456.00 | 24,475.00 | 23,715.00 | 24,382.00 | 24,382.00 | 4.68% | 31,055 |
| Sep 22, 2025 | 23,409.00 | 23,471.00 | 23,205.00 | 23,292.00 | 23,292.00 | 0.71% | 37,173 |
| Sep 19, 2025 | 22,988.00 | 22,988.00 | 22,988.00 | 23,128.00 | 23,128.00 | 0.59% | 5 |
| Sep 18, 2025 | 22,837.00 | 23,113.00 | 22,830.00 | 22,993.00 | 22,993.00 | 0.88% | 26 |
| Sep 17, 2025 | 22,875.00 | 22,933.00 | 22,649.00 | 22,792.00 | 22,792.00 | -1.41% | 70,128 |
| Sep 16, 2025 | 23,300.00 | 23,347.00 | 23,074.00 | 23,119.00 | 23,119.00 | -0.84% | 1,577 |
| Sep 15, 2025 | 23,217.00 | 23,217.00 | 22,867.00 | 23,316.00 | 23,316.00 | 0.38% | 55 |
| Sep 12, 2025 | 23,174.00 | 23,280.00 | 23,099.00 | 23,228.00 | 23,228.00 | 0.42% | 47,171 |
| Sep 11, 2025 | 23,112.00 | 23,225.00 | 23,074.00 | 23,130.00 | 23,130.00 | -0.16% | 4,684 |
| Sep 10, 2025 | 23,389.00 | 23,389.00 | 23,193.00 | 23,167.00 | 23,167.00 | 0.84% | 565 |
| Sep 9, 2025 | 23,234.00 | 23,353.00 | 23,100.00 | 22,973.00 | 22,973.00 | -1.40% | 2,309 |
| Sep 8, 2025 | 23,409.00 | 23,506.00 | 23,180.00 | 23,299.00 | 23,299.00 | 0.85% | 73 |
| Sep 5, 2025 | 23,298.00 | 23,298.00 | 23,221.00 | 23,103.00 | 23,103.00 | -0.63% | 202 |
| Sep 4, 2025 | 23,902.00 | 23,952.00 | 23,649.00 | 23,250.00 | 23,250.00 | -3.75% | 790 |
| Sep 3, 2025 | 23,638.00 | 24,016.00 | 23,476.00 | 24,157.00 | 24,157.00 | 2.42% | 56,757 |
| Sep 2, 2025 | 23,979.00 | 23,979.00 | 23,410.00 | 23,586.00 | 23,586.00 | -0.65% | 67,007 |
| Sep 1, 2025 | 23,418.00 | 23,800.00 | 23,211.00 | 23,740.00 | 23,740.00 | 4.01% | 161,804 |
| Aug 29, 2025 | 22,933.00 | 22,950.00 | 22,790.00 | 22,824.00 | 22,824.00 | 0.22% | 8,585 |
| Aug 28, 2025 | 22,890.00 | 22,941.00 | 22,658.00 | 22,775.00 | 22,775.00 | 0.13% | 42,020 |
| Aug 27, 2025 | 22,795.00 | 22,833.00 | 22,626.00 | 22,746.00 | 22,746.00 | 0.31% | 23,753 |
| Aug 26, 2025 | 22,630.00 | 22,694.00 | 22,527.00 | 22,675.00 | 22,675.00 | 0.01% | 43,751 |
| Aug 25, 2025 | 22,910.00 | 22,910.00 | 22,560.00 | 22,672.00 | 22,672.00 | -1.11% | 4,243 |
| Aug 22, 2025 | 22,561.00 | 22,900.00 | 22,561.00 | 22,927.00 | 22,927.00 | 1.07% | 71,405 |
| Aug 21, 2025 | 22,408.00 | 22,749.00 | 22,349.00 | 22,685.00 | 22,685.00 | 0.32% | 1,555,530 |
| Aug 20, 2025 | 22,198.00 | 22,669.00 | 22,198.00 | 22,612.00 | 22,612.00 | 0.96% | 6,273 |
| Aug 19, 2025 | 22,752.00 | 22,752.00 | 22,464.00 | 22,397.00 | 22,397.00 | -0.30% | 72,685 |
| Aug 18, 2025 | 22,327.00 | 22,537.00 | 22,327.00 | 22,465.00 | 22,465.00 | -0.31% | 76,151 |
| Aug 15, 2025 | 23,873.00 | 23,873.00 | 22,375.00 | 22,534.00 | 22,534.00 | -0.89% | 306,818 |
| Aug 14, 2025 | 22,414.00 | 22,907.00 | 22,414.00 | 22,737.00 | 22,737.00 | 1.71% | 108,672 |
| Aug 13, 2025 | 22,632.00 | 22,632.00 | 22,334.00 | 22,355.00 | 22,355.00 | -0.49% | 2,668 |
| Aug 12, 2025 | 22,536.00 | 22,797.00 | 22,209.00 | 22,464.00 | 22,464.00 | -0.08% | 180 |
| Aug 11, 2025 | 22,227.00 | 22,360.00 | 22,131.00 | 22,483.00 | 22,483.00 | -0.13% | 117 |
| Aug 8, 2025 | 22,657.00 | 22,657.00 | 22,338.00 | 22,513.00 | 22,513.00 | -0.64% | 3,341 |
| Aug 7, 2025 | 22,717.00 | 22,717.00 | 22,330.00 | 22,657.00 | 22,657.00 | -0.04% | 1,808 |
| Aug 6, 2025 | 22,660.00 | 22,660.00 | 22,548.00 | 22,665.00 | 22,665.00 | 0.27% | 48,868 |
| Aug 5, 2025 | 24,099.00 | 24,099.00 | 24,099.00 | 22,604.00 | 22,604.00 | -2.07% | 1 |
| Aug 4, 2025 | 22,577.00 | 23,056.00 | 22,476.00 | 23,081.00 | 23,081.00 | 2.92% | 8,856 |
| Aug 1, 2025 | 22,212.00 | 22,386.00 | 21,940.00 | 22,426.00 | 22,426.00 | 0.40% | 72,572 |
| Jul 31, 2025 | 22,521.00 | 22,825.00 | 22,429.00 | 22,336.00 | 22,336.00 | -4.64% | 91,191 |
| Jul 30, 2025 | 23,761.00 | 23,761.00 | 23,600.00 | 23,423.00 | 23,423.00 | -1.61% | 1,352 |
| Jul 29, 2025 | 23,779.00 | 24,043.00 | 23,550.00 | 23,807.00 | 23,807.00 | 0.09% | 339,121 |
| Jul 28, 2025 | 24,010.00 | 24,180.00 | 23,650.00 | 23,785.00 | 23,785.00 | 0.88% | 25,713 |
| Jul 25, 2025 | 23,614.00 | 23,873.00 | 23,490.00 | 23,577.00 | 23,577.00 | -0.62% | 187,789 |
| Jul 24, 2025 | 23,714.00 | 23,756.00 | 23,348.00 | 23,724.00 | 23,724.00 | -1.22% | 12,874 |
| Jul 23, 2025 | 24,210.00 | 24,450.00 | 23,790.00 | 24,018.00 | 24,018.00 | -1.36% | 19,144 |
| Jul 22, 2025 | 24,501.00 | 24,601.00 | 24,149.00 | 24,348.00 | 24,348.00 | -0.69% | 30,651 |
| Jul 21, 2025 | 24,394.00 | 24,584.00 | 24,394.00 | 24,518.00 | 24,518.00 | 0.27% | 51,591 |
| Jul 18, 2025 | 24,610.00 | 24,964.00 | 24,465.00 | 24,452.00 | 24,452.00 | 1.05% | 632,294 |
| Jul 17, 2025 | 24,309.00 | 24,309.00 | 23,991.00 | 24,197.00 | 24,197.00 | 0.90% | 152,422 |
| Jul 16, 2025 | 23,810.00 | 23,853.00 | 23,627.00 | 23,981.00 | 23,981.00 | 1.94% | 88,581 |