Vodacom Group Limited (JSE:VOD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,894
+283 (2.08%)
Aug 12, 2025, 4:46 PM SAST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13,750.00 | 13,936.00 | 13,608.00 | 13,893.00 | 13,893.00 | 2.07% | 385,328 |
| Aug 11, 2025 | 14,028.00 | 14,028.00 | 13,475.00 | 13,611.00 | 13,612.00 | -0.97% | 1,282,044 |
| Aug 8, 2025 | 13,991.00 | 13,991.00 | 13,627.00 | 13,745.00 | 13,745.00 | -1.18% | 830,632 |
| Aug 7, 2025 | 13,710.00 | 14,004.00 | 13,629.00 | 13,909.00 | 13,909.00 | 1.46% | 1,424,422 |
| Aug 6, 2025 | 13,450.00 | 13,800.00 | 13,450.00 | 13,709.00 | 13,709.00 | 1.49% | 922,544 |
| Aug 5, 2025 | 13,522.00 | 13,889.00 | 13,476.00 | 13,508.00 | 13,508.00 | -1.51% | 1,295,390 |
| Aug 4, 2025 | 13,800.00 | 13,800.00 | 13,608.00 | 13,715.00 | 13,715.00 | 0.23% | 817,570 |
| Aug 1, 2025 | 13,801.00 | 13,849.00 | 13,526.00 | 13,683.00 | 13,683.00 | -1.61% | 936,727 |
| Jul 31, 2025 | 13,884.00 | 14,744.00 | 13,731.00 | 13,907.00 | 13,907.00 | -0.54% | 2,021,401 |
| Jul 30, 2025 | 13,933.00 | 14,045.00 | 13,700.00 | 13,983.00 | 13,983.00 | 0.62% | 1,078,162 |
| Jul 29, 2025 | 13,679.00 | 13,931.00 | 13,634.00 | 13,897.00 | 13,897.00 | 1.95% | 1,708,904 |
| Jul 28, 2025 | 13,612.00 | 13,722.00 | 13,524.00 | 13,631.00 | 13,631.00 | 0.16% | 946,733 |
| Jul 25, 2025 | 13,561.00 | 13,797.00 | 13,480.00 | 13,609.00 | 13,609.00 | 0.37% | 1,109,817 |
| Jul 24, 2025 | 13,600.00 | 13,718.00 | 13,362.00 | 13,559.00 | 13,559.00 | 1.31% | 1,268,060 |
| Jul 23, 2025 | 14,400.00 | 14,695.00 | 13,384.00 | 13,384.00 | 13,384.00 | -6.87% | 3,142,935 |
| Jul 22, 2025 | 14,350.00 | 14,639.00 | 14,272.00 | 14,371.00 | 14,371.00 | 0.22% | 1,355,127 |
| Jul 21, 2025 | 14,400.00 | 14,438.00 | 14,235.00 | 14,339.00 | 14,339.00 | 0.36% | 882,049 |
| Jul 18, 2025 | 14,060.00 | 14,319.00 | 14,057.00 | 14,288.00 | 14,288.00 | 1.65% | 983,344 |
| Jul 17, 2025 | 14,035.00 | 14,270.00 | 13,983.00 | 14,056.00 | 14,056.00 | 0.21% | 731,606 |
| Jul 16, 2025 | 13,700.00 | 14,027.00 | 13,598.00 | 14,027.00 | 14,027.00 | 2.39% | 824,450 |
| Jul 15, 2025 | 13,753.00 | 13,982.00 | 13,685.00 | 13,699.00 | 13,699.00 | -1.70% | 1,130,760 |
| Jul 14, 2025 | 13,760.00 | 14,056.00 | 13,758.00 | 13,936.00 | 13,936.00 | 0.54% | 1,038,656 |
| Jul 11, 2025 | 13,944.00 | 14,196.00 | 13,729.00 | 13,861.00 | 13,861.00 | -1.20% | 1,554,525 |
| Jul 10, 2025 | 13,920.00 | 14,091.00 | 13,920.00 | 14,030.00 | 14,030.00 | -0.20% | 809,763 |
| Jul 9, 2025 | 13,905.00 | 14,266.00 | 13,905.00 | 14,058.00 | 14,058.00 | 0.06% | 980,711 |
| Jul 8, 2025 | 13,800.00 | 14,127.00 | 13,783.00 | 14,050.00 | 14,050.00 | 1.58% | 1,160,698 |
| Jul 7, 2025 | 13,601.00 | 13,924.00 | 13,601.00 | 13,831.00 | 13,831.00 | -0.35% | 769,484 |
| Jul 4, 2025 | 13,903.00 | 13,940.00 | 13,695.00 | 13,880.00 | 13,880.00 | -0.18% | 496,718 |
| Jul 3, 2025 | 13,732.00 | 13,932.00 | 13,732.00 | 13,905.00 | 13,905.00 | 0.54% | 839,601 |
| Jul 2, 2025 | 13,784.00 | 14,099.00 | 13,711.00 | 13,831.00 | 13,831.00 | -1.09% | 1,866,349 |
| Jul 1, 2025 | 13,515.00 | 13,984.00 | 13,515.00 | 13,984.00 | 13,984.00 | 2.31% | 1,652,998 |
| Jun 30, 2025 | 13,660.00 | 13,800.00 | 13,499.00 | 13,668.00 | 13,668.00 | 0.07% | 2,205,558 |
| Jun 27, 2025 | 13,055.00 | 13,776.00 | 13,055.00 | 13,659.00 | 13,659.00 | 1.02% | 1,521,964 |
| Jun 26, 2025 | 13,535.00 | 13,615.00 | 13,300.00 | 13,521.00 | 13,521.00 | -0.17% | 2,027,378 |
| Jun 25, 2025 | 12,850.00 | 13,669.00 | 12,850.00 | 13,544.00 | 13,544.00 | 1.38% | 1,884,685 |
| Jun 24, 2025 | 13,071.00 | 13,423.00 | 13,071.00 | 13,360.00 | 13,360.00 | 2.19% | 1,437,035 |
| Jun 23, 2025 | 13,027.00 | 13,150.00 | 12,854.00 | 13,074.00 | 13,074.00 | -0.20% | 1,253,877 |
| Jun 20, 2025 | 12,997.00 | 13,172.00 | 12,836.00 | 13,100.00 | 13,100.00 | 0.75% | 6,941,684 |
| Jun 19, 2025 | 12,700.00 | 13,003.00 | 12,672.00 | 13,003.00 | 13,003.00 | 0.84% | 3,039,541 |
| Jun 18, 2025 | 12,754.00 | 12,895.00 | 12,489.00 | 12,895.00 | 12,895.00 | -2.35% | 2,025,793 |
| Jun 17, 2025 | 13,292.00 | 13,590.00 | 13,113.00 | 13,206.00 | 12,871.00 | -2.23% | 2,733,543 |
| Jun 13, 2025 | 13,580.00 | 13,710.00 | 13,436.00 | 13,507.00 | 13,164.36 | -1.19% | 2,219,320 |
| Jun 12, 2025 | 13,638.00 | 13,690.00 | 13,446.00 | 13,669.00 | 13,322.25 | 0.98% | 1,096,758 |
| Jun 11, 2025 | 13,476.00 | 13,667.00 | 13,407.00 | 13,537.00 | 13,193.60 | -0.92% | 1,071,396 |
| Jun 10, 2025 | 13,565.00 | 13,700.00 | 13,501.00 | 13,663.00 | 13,316.41 | 0.73% | 1,448,047 |
| Jun 9, 2025 | 13,636.00 | 13,727.00 | 13,419.00 | 13,564.00 | 13,219.92 | -0.48% | 1,010,636 |
| Jun 6, 2025 | 13,800.00 | 13,800.00 | 13,503.00 | 13,630.00 | 13,284.24 | -0.44% | 1,072,428 |
| Jun 5, 2025 | 13,799.00 | 13,799.00 | 13,532.00 | 13,690.00 | 13,342.72 | 0.74% | 1,717,461 |
| Jun 4, 2025 | 13,400.00 | 13,849.00 | 13,400.00 | 13,590.00 | 13,245.26 | 0.35% | 1,622,335 |
| Jun 3, 2025 | 13,358.00 | 13,880.00 | 13,358.00 | 13,543.00 | 13,199.45 | -1.23% | 1,610,557 |