Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,600.00
-349.00 (-7.05%)
Last updated: Aug 20, 2026, 9:16 AM SAST
Weaver Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,999.00 | 4,999.00 | 4,949.00 | 4,949.00 | 4,949.00 | 1.00% | 621 |
| Aug 18, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 2,016 |
| Aug 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 35 |
| Aug 14, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Aug 13, 2026 | 5,099.00 | 5,100.00 | 5,099.00 | 5,100.00 | 5,100.00 | 4.08% | 500 |
| Aug 12, 2026 | 5,205.00 | 5,205.00 | 4,770.00 | 4,900.00 | 4,900.00 | -9.24% | 14,895 |
| Aug 11, 2026 | 5,206.00 | 5,399.00 | 5,205.00 | 5,399.00 | 5,399.00 | 1.83% | 779 |
| Aug 7, 2026 | 5,302.00 | 5,302.00 | 5,302.00 | 5,302.00 | 5,302.00 | - | - |
| Aug 6, 2026 | 5,302.00 | 5,302.00 | 5,302.00 | 5,302.00 | 5,302.00 | -3.21% | 197 |
| Aug 5, 2026 | 5,477.00 | 5,478.00 | 5,477.00 | 5,478.00 | 5,478.00 | 1.44% | 1,825 |
| Aug 4, 2026 | 5,300.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.42% | 3,308 |
| Aug 3, 2026 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | - | - |
| Jul 31, 2026 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | - | - |
| 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 |