Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,501.00
-599.00 (-11.75%)
At close: Oct 20, 2025
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5,099.00 | 5,100.00 | 4,501.00 | 4,501.00 | 4,501.00 | -11.75% | 25,337 |
| Oct 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.61% | 467 |
| Oct 16, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - | - |
| Oct 15, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - | - |
| Oct 14, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | -1.57% | 624 |
| Oct 13, 2025 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - | - |
| Oct 10, 2025 | 4,950.00 | 5,099.00 | 4,950.00 | 5,099.00 | 5,099.00 | 3.01% | 600 |
| Oct 9, 2025 | 4,699.00 | 5,000.00 | 4,699.00 | 4,950.00 | 4,950.00 | -1.00% | 847 |
| Oct 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.76% | 566 |
| Oct 6, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.08% | 87 |
| Oct 3, 2025 | 5,599.00 | 5,599.00 | 5,246.00 | 5,246.00 | 5,246.00 | -11.64% | 680 |
| Oct 2, 2025 | 4,450.00 | 5,937.00 | 4,450.00 | 5,937.00 | 5,937.00 | 33.42% | 14,351 |
| Oct 1, 2025 | 4,476.00 | 4,499.00 | 4,450.00 | 4,450.00 | 4,450.00 | -6.32% | 19,970 |
| Sep 30, 2025 | 4,500.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,750.00 | 5.56% | 1,649 |
| Sep 29, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 8,310 |
| Sep 26, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.12% | 2,000 |
| Sep 25, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 580 |
| Sep 23, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 2,962 |
| Sep 22, 2025 | 4,399.00 | 4,450.00 | 4,399.00 | 4,450.00 | 4,450.00 | - | 16,323 |
| Sep 19, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.02% | 1,215 |
| Sep 18, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | 5,053 |
| Sep 17, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | - |
| Sep 16, 2025 | 4,449.00 | 4,450.00 | 4,199.00 | 4,449.00 | 4,449.00 | 1.11% | 10,192 |
| Sep 15, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | - |
| Sep 12, 2025 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.12% | 728 |
| Sep 11, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.68% | 8,803 |
| Sep 10, 2025 | 4,450.00 | 4,450.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.67% | 1,450 |
| Sep 9, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | - |
| Sep 8, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3.49% | 225 |
| Sep 5, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.37% | 1,182 |
| Sep 4, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1.14% | 3,522 |
| Sep 3, 2025 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 6,500 |
| Sep 2, 2025 | 4,210.00 | 4,444.00 | 4,210.00 | 4,400.00 | 4,400.00 | 1.17% | 3,465 |
| Sep 1, 2025 | 4,449.00 | 4,449.00 | 4,202.00 | 4,349.00 | 4,349.00 | -0.71% | 2,877 |
| Aug 29, 2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | - | - |
| Aug 28, 2025 | 4,400.00 | 4,400.00 | 4,350.00 | 4,380.00 | 4,380.00 | 2.70% | 7,280 |
| Aug 27, 2025 | 4,100.00 | 4,265.00 | 4,001.00 | 4,265.00 | 4,265.00 | 3.39% | 2,002 |
| Aug 26, 2025 | 4,450.00 | 4,520.00 | 4,125.00 | 4,125.00 | 3,984.72 | -6.25% | 21,053 |
| Aug 25, 2025 | 4,429.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,250.37 | 0.02% | 3,997 |
| Aug 22, 2025 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,249.41 | 9.67% | 500 |
| Aug 21, 2025 | 4,001.00 | 4,011.00 | 4,001.00 | 4,011.00 | 3,874.60 | 0.27% | 902 |
| Aug 20, 2025 | 3,863.98 | 3,863.98 | 3,863.98 | 4,000.00 | 3,863.98 | - | - |
| Aug 19, 2025 | 4,100.00 | 4,100.00 | 3,999.00 | 4,000.00 | 3,863.98 | -2.44% | 37,351 |
| Aug 18, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,960.57 | - | 2,635 |
| Aug 15, 2025 | 3,960.57 | 3,960.57 | 3,960.57 | 4,100.00 | 3,960.57 | - | - |
| Aug 14, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 3,960.57 | -2.38% | 8,605 |
| Aug 13, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,057.17 | - | 12,555 |
| Aug 12, 2025 | 3,775.00 | 4,480.00 | 3,775.00 | 4,200.00 | 4,057.17 | 11.26% | 8,944 |
| Aug 11, 2025 | 3,740.00 | 3,775.00 | 3,740.00 | 3,775.00 | 3,646.63 | 0.94% | 29,875 |