Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,478.00
+178.00 (3.36%)
At close: Jul 30, 2026
Weaver Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | 3.36% | 375 |
| Jul 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 28, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.21% | 888 |
| Jul 27, 2026 | 5,300.00 | 5,476.00 | 5,300.00 | 5,476.00 | 5,476.00 | -0.15% | 634 |
| Jul 24, 2026 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 7.49% | 500 |
| Jul 23, 2026 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | - | - |
| Jul 22, 2026 | 5,102.00 | 5,484.00 | 5,102.00 | 5,102.00 | 5,102.00 | 0.02% | 4,665 |
| Jul 21, 2026 | 5,350.00 | 5,485.00 | 5,101.00 | 5,101.00 | 5,101.00 | -4.80% | 3,184 |
| Jul 20, 2026 | 5,101.00 | 5,358.00 | 5,100.00 | 5,358.00 | 5,358.00 | -0.04% | 10,000 |
| Jul 17, 2026 | 5,101.00 | 5,360.00 | 5,101.00 | 5,360.00 | 5,360.00 | 2.10% | 1,460 |
| Jul 16, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | -3.78% | 350 |
| Jul 15, 2026 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | - | - |
| Jul 14, 2026 | 5,457.00 | 5,457.00 | 5,456.00 | 5,456.00 | 5,456.00 | 1.15% | 418 |
| Jul 13, 2026 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | - | - |
| Jul 10, 2026 | 5,340.00 | 5,456.00 | 5,340.00 | 5,394.00 | 5,394.00 | 1.01% | 1,000 |
| Jul 9, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.24% | 280 |
| Jul 8, 2026 | 5,353.00 | 5,353.00 | 5,353.00 | 5,353.00 | 5,353.00 | - | - |
| Jul 7, 2026 | 5,401.00 | 5,401.00 | 5,353.00 | 5,353.00 | 5,353.00 | -1.80% | 232 |
| Jul 6, 2026 | 5,051.00 | 5,451.00 | 5,051.00 | 5,451.00 | 5,451.00 | -0.02% | 283 |
| Jul 3, 2026 | 5,052.00 | 5,452.00 | 5,051.00 | 5,452.00 | 5,452.00 | -0.07% | 121 |
| Jul 2, 2026 | 5,458.00 | 5,458.00 | 5,200.00 | 5,456.00 | 5,456.00 | -0.69% | 7,461 |
| Jul 1, 2026 | 5,494.00 | 5,494.00 | 5,494.00 | 5,494.00 | 5,494.00 | -0.04% | 1,000 |
| Jun 30, 2026 | 5,496.00 | 5,497.00 | 5,496.00 | 5,496.00 | 5,496.00 | -0.04% | 1,135 |
| Jun 29, 2026 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | -0.02% | 1,000 |
| Jun 26, 2026 | 5,498.00 | 5,499.00 | 4,952.00 | 5,499.00 | 5,499.00 | - | 5,505 |
| Jun 25, 2026 | 5,000.00 | 5,499.00 | 5,000.00 | 5,499.00 | 5,499.00 | 9.98% | 603 |
| Jun 24, 2026 | 5,105.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.06% | 3,671 |
| Jun 23, 2026 | 5,003.00 | 5,459.00 | 5,003.00 | 5,105.00 | 5,105.00 | -7.15% | 2,179 |
| Jun 22, 2026 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | 0.90% | 1,243 |
| Jun 19, 2026 | 5,001.00 | 5,449.00 | 5,000.00 | 5,449.00 | 5,449.00 | 8.72% | 4,000 |
| Jun 18, 2026 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | -3.62% | 1,345 |
| Jun 17, 2026 | 5,001.00 | 5,200.00 | 4,930.00 | 5,200.00 | 5,200.00 | 1.76% | 3,002 |
| Jun 15, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.78% | 10,702 |
| Jun 12, 2026 | 5,371.00 | 5,448.00 | 4,501.00 | 5,150.00 | 5,150.00 | -3.74% | 3,300 |
| Jun 11, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | 699 |
| Jun 10, 2026 | 5,500.00 | 5,503.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.28% | 2,786 |
| Jun 9, 2026 | 5,692.00 | 5,692.00 | 5,401.00 | 5,589.00 | 5,589.00 | -2.12% | 6,412 |
| Jun 8, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.28% | 850 |
| Jun 5, 2026 | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | - | - |
| Jun 4, 2026 | 5,843.00 | 5,843.00 | 5,700.00 | 5,843.00 | 5,843.00 | 1.04% | 21 |
| Jun 3, 2026 | 5,849.00 | 5,849.00 | 5,700.00 | 5,783.00 | 5,783.00 | 1.58% | 638 |
| Jun 2, 2026 | 5,501.00 | 5,848.00 | 5,400.00 | 5,693.00 | 5,693.00 | -2.27% | 5,776 |
| Jun 1, 2026 | 5,900.00 | 6,099.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.44% | 6,799 |
| May 29, 2026 | 6,040.00 | 6,139.00 | 5,851.00 | 5,851.00 | 5,851.00 | -4.77% | 4,673 |
| May 28, 2026 | 5,811.00 | 6,144.00 | 5,811.00 | 6,144.00 | 6,144.00 | 1.52% | 2,566 |
| May 27, 2026 | 6,150.00 | 6,161.00 | 5,951.00 | 6,052.00 | 6,052.00 | -6.85% | 3,843 |
| May 26, 2026 | 5,803.00 | 6,497.00 | 5,802.00 | 6,497.00 | 6,497.00 | -0.02% | 9,844 |
| May 25, 2026 | 5,950.00 | 6,498.00 | 5,950.00 | 6,498.00 | 6,498.00 | 1.53% | 4,847 |
| May 22, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 21, 2026 | 6,400.00 | 6,400.00 | 5,750.00 | 6,400.00 | 6,400.00 | -1.52% | 8,653 |