Skip to main content
logo
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,970.00
-116.00 (-3.76%)
At close: Jan 30, 2026

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,086.003,099.002,940.002,970.002,970.00-3.76%62,901
Jan 29, 20263,024.003,124.003,024.003,086.003,086.002.52%162,972
Jan 28, 20263,010.003,010.002,980.003,010.003,010.001.69%156,715
Jan 27, 20263,010.003,010.002,950.002,960.002,960.00-1.66%777,635
Jan 26, 20262,840.003,010.002,811.003,010.003,010.007.81%90,800
Jan 23, 20262,680.002,834.002,680.002,792.002,792.004.18%8,782,982
Jan 22, 20262,690.002,690.002,654.002,680.002,680.00-55,745
Jan 21, 20262,690.002,799.002,650.002,680.002,680.00-455,599
Jan 20, 20262,680.002,798.002,651.002,680.002,680.00-813,886
Jan 19, 20262,700.002,759.002,650.002,680.002,680.00-0.04%102,112
Jan 16, 20262,798.002,798.002,681.002,681.002,681.00-1.61%9,775
Jan 15, 20262,758.002,760.002,685.002,725.002,725.00-1.27%46,945
Jan 14, 20262,850.002,899.002,752.002,760.002,760.00-1.36%1,110,569
Jan 13, 20262,750.002,850.002,750.002,798.002,798.003.59%57,834
Jan 12, 20262,702.002,798.002,681.002,701.002,701.00-1.75%5,316
Jan 9, 20262,701.002,798.002,699.002,749.002,749.001.93%19,482
Jan 8, 20262,790.002,790.002,660.002,697.002,697.00-3.33%32,127
Jan 7, 20262,855.002,855.002,710.002,790.002,790.00-3.79%34,536
Jan 6, 20262,850.002,900.002,778.002,900.002,900.00-75,345
Jan 5, 20262,701.002,900.002,701.002,900.002,900.007.41%24,169
Jan 2, 20262,700.002,700.002,635.002,700.002,700.000.75%92,488
Dec 31, 20252,710.002,766.002,629.002,680.002,680.00-0.74%37,642
Dec 30, 20252,750.002,818.002,650.002,700.002,700.00-3.57%46,743
Dec 29, 20252,631.002,850.002,631.002,800.002,800.006.63%138,860
Dec 24, 20252,626.002,700.002,600.002,626.002,626.001.98%19,052
Dec 23, 20252,322.002,578.002,322.002,575.002,575.003.00%21,235
Dec 22, 20252,211.002,520.002,211.002,500.002,500.008.23%151,935
Dec 19, 20252,221.002,310.002,221.002,310.002,310.000.43%136,859
Dec 18, 20252,268.002,300.002,183.002,300.002,300.002.36%49,170
Dec 17, 20252,120.002,247.002,120.002,247.002,247.006.14%101,876
Dec 15, 20252,079.002,120.002,070.002,117.002,117.001.83%47,413
Dec 12, 20252,045.002,079.002,036.002,079.002,079.002.31%66,626
Dec 11, 20252,039.002,048.002,032.002,032.002,032.00-12,934
Dec 10, 20252,099.002,099.002,031.002,032.002,032.00-0.39%1,380
Dec 9, 20252,099.002,099.002,037.002,040.002,040.00-1.92%32,404
Dec 8, 20252,000.002,080.002,000.002,080.002,080.002.72%28,408
Dec 5, 20252,189.002,189.002,000.002,025.002,025.00-2.88%12,602
Dec 4, 20252,101.002,194.002,085.002,085.002,085.00-1.88%30,159
Dec 3, 20252,120.002,184.002,101.002,125.002,125.000.24%8,922
Dec 2, 20252,161.002,201.002,120.002,120.002,120.00-3.64%16,266
Dec 1, 20252,150.002,247.002,101.002,200.002,200.002.33%111,489
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