Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,475.00
0.00 (0.00%)
At close: Jan 9, 2026
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,480.00 | 6,480.00 | 6,475.00 | 6,475.00 | 6,475.00 | - | 7,404 |
| Jan 8, 2026 | 6,463.00 | 6,475.00 | 6,463.00 | 6,475.00 | 6,475.00 | 0.39% | 1,855 |
| Jan 7, 2026 | 6,480.00 | 6,480.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.39% | 3,445 |
| Jan 6, 2026 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.08% | 971 |
| Jan 5, 2026 | 6,474.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | 1.09% | 3,790 |
| Jan 2, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.14% | 999 |
| Dec 31, 2025 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | - | - |
| Dec 30, 2025 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 1.16% | 1,532 |
| Dec 29, 2025 | 6,150.00 | 6,474.00 | 6,150.00 | 6,400.00 | 6,400.00 | 6.67% | 1,697 |
| Dec 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Dec 23, 2025 | 6,399.00 | 6,399.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 1,627 |
| Dec 22, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 13,229 |
| Dec 19, 2025 | 6,299.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 4,541 |
| Dec 18, 2025 | 6,298.00 | 6,300.00 | 6,298.00 | 6,300.00 | 6,300.00 | 0.02% | 520 |
| Dec 17, 2025 | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | - | - |
| Dec 15, 2025 | 6,300.00 | 6,300.00 | 6,006.00 | 6,299.00 | 6,299.00 | 0.08% | 829 |
| Dec 12, 2025 | 6,001.00 | 6,294.00 | 6,001.00 | 6,294.00 | 6,294.00 | -0.10% | 2,062 |
| Dec 11, 2025 | 6,001.00 | 6,300.00 | 6,001.00 | 6,300.00 | 6,300.00 | 0.13% | 1,039 |
| Dec 10, 2025 | 6,285.00 | 6,300.00 | 6,285.00 | 6,292.00 | 6,292.00 | 0.11% | 5,084 |
| Dec 9, 2025 | 5,799.00 | 6,500.00 | 5,799.00 | 6,285.00 | 6,285.00 | 8.36% | 4,606 |
| Dec 8, 2025 | 5,799.00 | 5,800.00 | 5,799.00 | 5,800.00 | 5,800.00 | 2.27% | 564 |
| Dec 5, 2025 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | - | - |
| Dec 4, 2025 | 5,800.00 | 5,800.00 | 5,601.00 | 5,671.00 | 5,671.00 | 3.09% | 1,700 |
| Dec 3, 2025 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - | - |
| Dec 2, 2025 | 5,500.00 | 5,599.00 | 5,500.00 | 5,501.00 | 5,501.00 | 0.02% | 14,972 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 9 |
| Nov 28, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Nov 27, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 500 |
| Nov 26, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Nov 25, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 4,448 |
| Nov 24, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2.80% | 2,149 |
| Nov 21, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.73% | 2,850 |
| Nov 20, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,000 |
| Nov 19, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| Nov 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 498 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 742 |
| Nov 14, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 1,000 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.92% | 500 |
| Nov 10, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 6, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 5, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.02% | 410 |
| Nov 4, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Nov 3, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 31, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 30, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 29, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.02% | 5,749 |
| Oct 28, 2025 | 5,096.00 | 5,096.00 | 4,601.00 | 4,998.00 | 4,998.00 | 0.97% | 2,232 |