Valterra Platinum Limited (JSE:VAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109,001
+6,488 (6.33%)
Last updated: Oct 29, 2025, 4:08 PM SAST
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 104,400.00 | 111,930.00 | 102,571.00 | 109,001.00 | - | 6.33% | 959,837 |
| Oct 28, 2025 | 97,791.00 | 102,946.00 | 95,398.00 | 102,513.00 | 102,513.00 | 3.17% | 1,844,799 |
| Oct 27, 2025 | 104,605.00 | 107,703.00 | 99,052.00 | 99,364.00 | 99,364.00 | -5.38% | 960,414 |
| Oct 24, 2025 | 105,813.00 | 106,775.00 | 104,023.00 | 105,018.00 | 105,018.00 | -2.03% | 930,696 |
| Oct 23, 2025 | 105,676.00 | 108,361.00 | 105,185.00 | 107,197.00 | 107,197.00 | 3.76% | 1,138,950 |
| Oct 22, 2025 | 105,538.00 | 107,227.00 | 101,315.00 | 103,311.00 | 103,311.00 | -2.18% | 2,053,460 |
| Oct 21, 2025 | 112,510.00 | 113,201.00 | 103,835.00 | 105,608.00 | 105,608.00 | -7.28% | 2,582,109 |
| Oct 20, 2025 | 115,000.00 | 115,000.00 | 111,780.00 | 113,906.00 | 113,906.00 | -0.97% | 888,372 |
| Oct 17, 2025 | 126,376.00 | 126,949.00 | 115,021.00 | 115,021.00 | 115,021.00 | -8.96% | 1,182,211 |
| Oct 16, 2025 | 120,819.00 | 126,999.00 | 119,275.00 | 126,348.00 | 126,348.00 | 4.92% | 1,198,011 |
| Oct 15, 2025 | 119,800.00 | 121,772.00 | 117,778.00 | 120,422.00 | 120,422.00 | 0.69% | 697,432 |
| Oct 14, 2025 | 121,451.00 | 123,860.00 | 118,517.00 | 119,597.00 | 119,597.00 | -2.67% | 1,145,570 |
| Oct 13, 2025 | 121,081.00 | 123,774.00 | 119,624.00 | 122,874.00 | 122,874.00 | 3.71% | 974,747 |
| Oct 10, 2025 | 116,900.00 | 119,100.00 | 112,002.00 | 118,483.00 | 118,483.00 | -0.20% | 1,792,112 |
| Oct 9, 2025 | 124,549.00 | 126,390.00 | 118,715.00 | 118,715.00 | 118,715.00 | -4.71% | 1,738,907 |
| Oct 8, 2025 | 119,525.00 | 124,990.00 | 118,400.00 | 124,589.00 | 124,589.00 | 6.85% | 1,210,393 |
| Oct 7, 2025 | 117,500.00 | 118,100.00 | 115,216.00 | 116,600.00 | 116,600.00 | -1.60% | 1,416,998 |
| Oct 6, 2025 | 119,999.00 | 122,692.00 | 117,300.00 | 118,500.00 | 118,500.00 | -0.55% | 1,174,478 |
| Oct 3, 2025 | 118,200.00 | 120,252.00 | 117,066.00 | 119,152.00 | 119,152.00 | 0.14% | 1,093,719 |
| Oct 2, 2025 | 126,267.00 | 126,267.00 | 118,313.00 | 118,984.00 | 118,984.00 | -4.81% | 1,158,226 |
| Oct 1, 2025 | 122,278.00 | 127,055.00 | 122,267.00 | 125,001.00 | 125,001.00 | 1.19% | 1,156,147 |
| Sep 30, 2025 | 126,499.00 | 127,347.00 | 119,202.00 | 123,537.00 | 123,537.00 | -1.83% | 1,971,720 |
| Sep 29, 2025 | 129,249.00 | 129,441.00 | 123,928.00 | 125,838.00 | 125,838.00 | 0.71% | 2,222,878 |
| Sep 26, 2025 | 121,000.00 | 126,451.00 | 120,005.00 | 124,950.00 | 124,950.00 | 5.61% | 3,283,880 |
| Sep 25, 2025 | 111,600.00 | 118,709.00 | 111,415.00 | 118,316.00 | 118,316.00 | 4.25% | 3,281,302 |
| Sep 23, 2025 | 105,076.00 | 113,498.00 | 104,600.00 | 113,498.00 | 113,498.00 | 8.02% | 1,983,491 |
| Sep 22, 2025 | 105,866.00 | 107,112.00 | 104,254.00 | 105,076.00 | 105,076.00 | 0.93% | 1,057,496 |
| Sep 19, 2025 | 103,075.00 | 106,055.00 | 101,500.00 | 104,112.00 | 104,112.00 | 2.03% | 6,072,313 |
| Sep 18, 2025 | 95,200.00 | 102,469.00 | 95,198.00 | 102,044.00 | 102,044.00 | 5.08% | 3,011,840 |
| Sep 17, 2025 | 97,582.00 | 98,444.00 | 95,602.00 | 97,112.00 | 97,112.00 | -1.06% | 1,727,024 |
| Sep 16, 2025 | 97,500.00 | 99,072.00 | 96,907.00 | 98,152.00 | 98,152.00 | 1.17% | 1,600,475 |
| Sep 15, 2025 | 97,000.00 | 97,496.00 | 95,569.00 | 97,021.00 | 97,021.00 | 0.26% | 723,815 |
| Sep 12, 2025 | 97,760.00 | 99,272.00 | 95,501.00 | 96,765.00 | 96,765.00 | -0.24% | 1,291,459 |
| Sep 11, 2025 | 97,207.00 | 97,999.00 | 95,500.00 | 97,000.00 | 97,000.00 | -0.91% | 1,713,313 |
| Sep 10, 2025 | 96,000.00 | 98,531.00 | 96,000.00 | 97,887.00 | 97,887.00 | 1.48% | 2,203,065 |
| Sep 9, 2025 | 99,319.00 | 100,489.00 | 94,844.00 | 96,462.00 | 96,462.00 | -2.31% | 7,369,171 |
| Sep 8, 2025 | 95,000.00 | 100,431.00 | 94,746.00 | 98,738.00 | 98,738.00 | 4.39% | 11,700,940 |
| Sep 5, 2025 | 89,900.00 | 96,657.00 | 89,900.00 | 94,590.00 | 94,590.00 | 5.62% | 3,518,103 |
| Sep 4, 2025 | 87,464.00 | 91,799.00 | 87,097.00 | 89,560.00 | 89,560.00 | -3.10% | 110,882,100 |
| Sep 3, 2025 | 85,680.00 | 92,751.00 | 83,305.00 | 92,428.00 | 92,428.00 | 8.81% | 2,107,947 |
| Sep 2, 2025 | 83,950.00 | 85,097.00 | 80,882.00 | 84,943.00 | 84,943.00 | 1.38% | 1,755,267 |
| Sep 1, 2025 | 82,100.00 | 84,301.00 | 81,611.00 | 83,783.00 | 83,783.00 | 3.70% | 2,535,554 |
| Aug 29, 2025 | 81,500.00 | 82,182.00 | 80,079.00 | 80,795.00 | 80,795.00 | -1.19% | 1,641,737 |
| Aug 28, 2025 | 81,700.00 | 82,614.00 | 80,780.00 | 81,772.00 | 81,772.00 | 0.36% | 1,401,639 |
| Aug 27, 2025 | 85,330.00 | 86,500.00 | 81,200.00 | 81,477.00 | 81,477.00 | -5.54% | 1,238,624 |
| Aug 26, 2025 | 85,701.00 | 86,251.00 | 84,910.00 | 86,251.00 | 86,251.00 | -1.10% | 2,003,538 |
| Aug 25, 2025 | 84,775.00 | 88,133.00 | 84,775.00 | 87,208.00 | 87,208.00 | 2.00% | 654,140 |
| Aug 22, 2025 | 86,285.00 | 87,240.00 | 85,005.00 | 85,500.00 | 85,500.00 | -1.16% | 845,213 |
| Aug 21, 2025 | 83,132.00 | 87,001.00 | 83,132.00 | 86,500.00 | 86,500.00 | 3.39% | 910,176 |
| Aug 20, 2025 | 82,400.00 | 84,847.00 | 82,066.00 | 83,660.00 | 83,660.00 | 0.47% | 915,163 |