Skip to main content
logo
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,150.00
+22.00 (1.03%)
At close: Nov 28, 2025

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,082.002,150.002,082.002,150.002,150.001.03%141,831
Nov 27, 20252,139.002,139.002,081.002,128.002,128.00-0.51%5,647
Nov 26, 20252,021.002,142.002,021.002,139.002,139.005.89%2,975
Nov 25, 20252,101.002,168.002,020.002,020.002,020.00-4.76%23,276
Nov 24, 20252,193.002,199.002,121.002,121.002,121.00-3.28%11,056
Nov 21, 20252,125.002,196.002,120.002,193.002,193.00-1.88%2,945
Nov 20, 20252,150.002,235.002,136.002,235.002,235.001.59%4,545
Nov 19, 20252,200.002,200.002,185.002,200.002,200.003.29%5,462
Nov 18, 20252,181.002,181.002,130.002,130.002,130.00-3.18%29,564
Nov 17, 20252,193.002,284.002,193.002,200.002,200.00-2,138
Nov 14, 20252,251.002,251.002,200.002,200.002,200.00-1.35%13,034
Nov 13, 20252,279.002,279.002,230.002,230.002,230.00-55,098
Nov 12, 20252,255.002,283.002,230.002,230.002,230.000.36%18,508
Nov 11, 20252,222.002,288.002,222.002,222.002,222.00-0.04%17,950
Nov 10, 20252,210.002,250.002,210.002,223.002,223.001.97%31,810
Nov 7, 20252,210.002,210.002,180.002,180.002,180.00-0.91%29,121
Nov 6, 20252,274.002,274.002,200.002,200.002,200.00-0.45%17,174
Nov 5, 20252,211.002,211.002,210.002,210.002,210.00-0.45%51,746
Nov 4, 20252,260.002,260.002,211.002,220.002,220.00-1.33%41,034
Nov 3, 20252,298.002,298.002,250.002,250.002,250.001.81%154,402
Oct 31, 20252,299.002,299.002,200.002,210.002,210.000.41%41,603
Oct 30, 20252,201.002,220.002,201.002,201.002,201.00-1.87%5,802
Oct 29, 20252,220.002,244.002,200.002,243.002,243.001.04%8,831
Oct 28, 20252,200.002,234.002,200.002,220.002,220.00-1.38%24,878
Oct 27, 20252,331.002,331.002,250.002,251.002,251.000.13%19,778
Oct 24, 20252,299.002,309.002,248.002,248.002,248.00-2.68%1,780
Oct 23, 20252,286.002,310.002,236.002,310.002,310.001.94%72,170
Oct 22, 20252,265.002,266.002,181.002,266.002,266.001.57%61,089
Oct 21, 20252,265.002,287.002,181.002,231.002,231.00-2.19%76,778
Oct 20, 20252,326.002,326.002,266.002,281.002,281.00-2.94%15,130
Oct 17, 20252,414.002,414.002,350.002,350.002,350.00-2.08%1,720
Oct 16, 20252,363.002,400.002,333.002,400.002,400.002.92%71,936
Oct 15, 20252,350.002,368.002,306.002,332.002,332.00-0.68%32,582
Oct 14, 20252,350.002,364.002,303.002,348.002,348.001.21%37,320
Oct 13, 20252,280.002,384.002,280.002,320.002,320.002.38%11,017
Oct 10, 20252,312.002,369.002,265.002,266.002,266.00-2.54%61,632
Oct 9, 20252,389.002,389.002,310.002,325.002,325.00-0.64%18,326
Oct 8, 20252,330.002,348.002,295.002,340.002,340.001.17%344,495
Oct 7, 20252,352.002,410.002,266.002,313.002,313.00-2.20%55,314
Oct 6, 20252,381.002,419.002,352.002,365.002,365.00-1.46%154,757
Oct 3, 20252,440.002,441.002,340.002,400.002,400.00-1.64%120,639
Oct 2, 20252,449.002,450.002,430.002,440.002,440.00-0.37%88,088
Oct 1, 20252,430.002,449.002,427.002,449.002,449.001.20%23,026
Sep 30, 20252,340.002,444.002,340.002,420.002,420.003.91%529,075
Sep 29, 20252,335.002,347.002,321.002,329.002,329.00-14,586
Sep 26, 20252,330.002,350.002,277.002,329.002,329.003.51%103,973
Sep 25, 20252,171.002,250.002,171.002,250.002,250.002.04%154,060
Sep 23, 20252,237.002,237.002,195.002,205.002,205.001.61%43,729
Sep 22, 20252,210.002,215.002,151.002,170.002,170.00-2.47%20,448
Sep 19, 20252,211.002,227.002,190.002,225.002,225.000.68%35,243