Valterra Platinum Limited (JSE:VAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 83,489
+726 (0.88%)
Last updated: Aug 6, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 82,680.00 | 84,480.00 | 82,680.00 | 83,489.00 | - | 0.88% | 401,641 |
| Aug 5, 2025 | 84,328.00 | 84,832.00 | 81,976.00 | 82,763.00 | 82,763.00 | -0.37% | 1,929,501 |
| Aug 4, 2025 | 82,067.00 | 83,452.00 | 79,787.00 | 83,072.00 | 83,072.00 | 1.43% | 1,184,368 |
| Aug 1, 2025 | 82,152.00 | 82,607.00 | 79,800.00 | 81,900.00 | 81,900.00 | -0.31% | 1,583,054 |
| Jul 31, 2025 | 85,206.00 | 86,154.00 | 82,020.00 | 82,152.00 | 82,152.00 | -7.24% | 2,000,397 |
| Jul 30, 2025 | 85,241.00 | 89,021.00 | 85,093.00 | 88,568.00 | 88,568.00 | 3.91% | 1,865,018 |
| Jul 29, 2025 | 87,499.00 | 88,360.00 | 84,230.00 | 85,237.00 | 85,237.00 | -2.59% | 1,247,635 |
| Jul 28, 2025 | 89,000.00 | 89,823.00 | 84,525.00 | 87,500.00 | 87,500.00 | - | 927,385 |
| Jul 25, 2025 | 91,014.00 | 91,537.00 | 87,242.00 | 87,500.00 | 87,500.00 | -4.83% | 1,332,517 |
| Jul 24, 2025 | 95,000.00 | 96,026.00 | 90,850.00 | 91,941.00 | 91,941.00 | -4.23% | 1,041,935 |
| Jul 23, 2025 | 96,000.00 | 97,024.00 | 94,567.00 | 96,000.00 | 96,000.00 | 0.93% | 1,123,700 |
| Jul 22, 2025 | 92,150.00 | 95,663.00 | 91,592.00 | 95,117.00 | 95,117.00 | 2.28% | 1,772,586 |
| Jul 21, 2025 | 87,590.00 | 93,799.00 | 87,590.00 | 93,001.00 | 93,001.00 | 5.62% | 1,124,115 |
| Jul 18, 2025 | 82,500.00 | 90,800.00 | 82,500.00 | 88,050.00 | 88,050.00 | 5.12% | 1,591,191 |
| Jul 17, 2025 | 88,500.00 | 88,500.00 | 83,147.00 | 83,758.00 | 83,758.00 | -3.65% | 1,618,222 |
| Jul 16, 2025 | 85,475.00 | 87,358.00 | 84,378.00 | 86,934.00 | 86,934.00 | 1.09% | 1,453,002 |
| Jul 15, 2025 | 87,200.00 | 87,619.00 | 85,475.00 | 86,000.00 | 86,000.00 | -0.40% | 916,431 |
| Jul 14, 2025 | 85,986.00 | 88,355.00 | 85,342.00 | 86,343.00 | 86,343.00 | 1.58% | 851,025 |
| Jul 11, 2025 | 83,409.00 | 85,914.00 | 81,583.00 | 85,000.00 | 85,000.00 | 2.14% | 721,376 |
| Jul 10, 2025 | 82,600.00 | 85,290.00 | 82,595.00 | 83,217.00 | 83,217.00 | 0.73% | 809,806 |
| Jul 9, 2025 | 82,394.00 | 82,887.00 | 80,357.00 | 82,612.00 | 82,612.00 | 0.14% | 1,392,534 |
| Jul 8, 2025 | 81,839.00 | 87,647.00 | 81,839.00 | 82,500.00 | 82,500.00 | -3.01% | 1,152,725 |
| Jul 7, 2025 | 83,498.00 | 85,647.00 | 81,425.00 | 85,062.00 | 85,062.00 | 0.07% | 733,761 |
| Jul 4, 2025 | 81,020.00 | 85,000.00 | 80,356.00 | 85,000.00 | 85,000.00 | 5.25% | 808,689 |
| Jul 3, 2025 | 84,200.00 | 84,924.00 | 80,256.00 | 80,760.00 | 80,760.00 | -2.91% | 1,458,030 |
| Jul 2, 2025 | 80,200.00 | 83,183.00 | 79,774.00 | 83,183.00 | 83,183.00 | 4.01% | 2,605,226 |
| Jul 1, 2025 | 79,200.00 | 80,624.00 | 77,804.00 | 79,974.00 | 79,974.00 | 1.19% | 1,401,456 |
| Jun 30, 2025 | 79,710.00 | 80,130.00 | 78,095.00 | 79,031.00 | 79,031.00 | 0.76% | 1,861,935 |
| Jun 27, 2025 | 80,500.00 | 81,490.00 | 76,918.00 | 78,437.00 | 78,437.00 | -3.38% | 1,830,458 |
| Jun 26, 2025 | 76,000.00 | 81,500.00 | 75,653.00 | 81,181.00 | 81,181.00 | 10.98% | 3,374,308 |
| Jun 25, 2025 | 76,247.00 | 77,373.00 | 72,704.00 | 73,150.00 | 73,150.00 | -3.09% | 2,492,851 |
| Jun 24, 2025 | 74,501.00 | 77,634.00 | 73,962.00 | 75,480.00 | 75,480.00 | 0.29% | 1,509,927 |
| Jun 23, 2025 | 71,603.00 | 75,503.00 | 70,676.00 | 75,260.00 | 75,260.00 | 4.82% | 4,118,206 |
| Jun 20, 2025 | 74,760.00 | 75,011.00 | 71,765.00 | 71,800.00 | 71,800.00 | -3.74% | 1,878,889 |
| Jun 19, 2025 | 75,040.00 | 75,950.00 | 73,590.00 | 74,588.00 | 74,588.00 | -0.81% | 1,507,980 |
| Jun 18, 2025 | 74,084.00 | 76,024.00 | 73,611.00 | 75,200.00 | 75,200.00 | 1.22% | 2,759,477 |
| Jun 17, 2025 | 76,600.00 | 78,000.00 | 73,506.00 | 74,292.00 | 74,292.00 | -2.45% | 4,538,498 |
| Jun 13, 2025 | 80,080.00 | 80,176.00 | 75,538.00 | 76,159.00 | 76,159.00 | -5.86% | 3,785,580 |
| Jun 12, 2025 | 81,804.00 | 82,278.00 | 79,893.00 | 80,898.00 | 80,898.00 | -1.45% | 4,841,096 |
| Jun 11, 2025 | 81,280.00 | 82,999.00 | 79,871.00 | 82,086.00 | 82,086.00 | 3.18% | 3,774,873 |
| Jun 10, 2025 | 80,000.00 | 80,250.00 | 78,100.00 | 79,558.00 | 79,558.00 | -0.55% | 5,517,648 |
| Jun 9, 2025 | 77,500.00 | 82,049.00 | 77,000.00 | 80,000.00 | 80,000.00 | 5.40% | 7,510,232 |
| Jun 6, 2025 | 74,060.00 | 76,971.00 | 72,113.00 | 75,900.00 | 75,900.00 | 5.27% | 5,457,673 |
| Jun 5, 2025 | 66,200.00 | 74,746.00 | 66,102.00 | 72,100.00 | 72,100.00 | 8.92% | 21,579,970 |
| Jun 4, 2025 | 66,500.00 | 68,491.00 | 65,600.00 | 66,195.00 | 66,195.00 | -2.13% | 13,014,400 |
| Jun 3, 2025 | 71,800.00 | 71,800.00 | 67,253.00 | 67,633.00 | 67,633.00 | -4.88% | 2,743,771 |
| Jun 2, 2025 | 70,000.00 | 72,374.00 | 67,179.00 | 71,100.00 | 71,100.00 | 0.89% | 3,864,900 |
| May 30, 2025 | 72,555.00 | 72,555.00 | 70,001.00 | 70,472.00 | 70,472.00 | -2.10% | 2,199,793 |
| May 29, 2025 | 72,500.00 | 75,548.00 | 71,088.00 | 71,983.00 | 71,983.00 | -0.61% | 1,040,463 |
| May 28, 2025 | 71,258.00 | 76,899.00 | 71,258.00 | 72,426.00 | 72,426.00 | -1.70% | 790,058 |