Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,165.00
+463.00 (9.85%)
Nov 6, 2026, 4:48 PM SAST
Weaver Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,722.00 | 5,165.00 | 4,702.00 | 5,165.00 | 5,165.00 | 9.85% | 2,500 |
| Nov 5, 2026 | 5,014.00 | 5,014.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.04% | 101 |
| Nov 3, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 1,133 |
| Nov 2, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.39% | 368 |
| Oct 30, 2026 | 5,199.00 | 5,199.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.42% | 214 |
| Oct 29, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | - | - |
| Oct 28, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | - | - |
| Oct 27, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | -1.85% | 53 |
| Oct 26, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | - | - |
| Oct 23, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | - | - |
| Oct 22, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | - | - |
| Oct 21, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | - | - |
| Oct 20, 2026 | 4,891.00 | 5,296.00 | 4,891.00 | 5,296.00 | 5,296.00 | 12.68% | 670 |
| Oct 19, 2026 | 4,701.00 | 4,701.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.04% | 3,611 |
| Oct 16, 2026 | 4,703.00 | 4,703.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.04% | 677 |
| Oct 15, 2026 | 4,750.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 4,078 |
| Oct 14, 2026 | 4,700.00 | 4,700.00 | 4,699.00 | 4,700.00 | 4,700.00 | - | 19,057 |
| Oct 13, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 62 |
| Oct 12, 2026 | 4,701.00 | 4,701.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.02% | 13,359 |
| Oct 9, 2026 | 4,701.00 | 4,701.00 | 4,701.00 | 4,701.00 | 4,701.00 | -3.51% | 200 |
| Oct 8, 2026 | 4,701.00 | 4,872.00 | 4,700.00 | 4,872.00 | 4,872.00 | -0.37% | 6,002 |
| Oct 7, 2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | - |
| Oct 6, 2026 | 4,600.00 | 4,890.00 | 4,600.00 | 4,890.00 | 4,890.00 | 6.33% | 635 |
| Oct 5, 2026 | 4,222.00 | 4,599.00 | 4,222.00 | 4,599.00 | 4,599.00 | -5.97% | 2,931 |
| Oct 2, 2026 | 4,795.00 | 4,891.00 | 4,709.00 | 4,891.00 | 4,891.00 | 4.84% | 1,100 |
| Oct 1, 2026 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | - | - |
| Sep 30, 2026 | 4,651.00 | 4,850.00 | 4,651.00 | 4,665.00 | 4,665.00 | -4.62% | 1,165 |
| Sep 29, 2026 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4.06% | 65 |
| Sep 28, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.10% | 100 |
| Sep 25, 2026 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | - | - |
| Sep 23, 2026 | 4,775.00 | 5,000.00 | 4,775.00 | 4,901.00 | 4,901.00 | 2.64% | 41,299 |
| Sep 22, 2026 | 4,776.00 | 4,776.00 | 4,775.00 | 4,775.00 | 4,775.00 | - | 7,183 |
| Sep 21, 2026 | 4,772.00 | 4,775.00 | 4,772.00 | 4,775.00 | 4,775.00 | 2.56% | 10,842 |
| Sep 18, 2026 | 4,649.00 | 4,897.00 | 4,649.00 | 4,656.00 | 4,656.00 | 3.47% | 50,284 |
| Sep 17, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.23% | 1,700 |
| Sep 16, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 8.11% | 2,610 |
| Sep 15, 2026 | 4,700.00 | 4,700.00 | 4,301.00 | 4,301.00 | 4,301.00 | -9.45% | 1,030 |
| Sep 14, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 2,792 |
| Sep 11, 2026 | 4,750.00 | 4,793.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.00% | 3,301 |
| Sep 10, 2026 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | -0.02% | 754 |
| Sep 9, 2026 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | - | - |
| Sep 8, 2026 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | -1.58% | 30 |
| Sep 7, 2026 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | - | - |
| Sep 4, 2026 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | -0.18% | 861 |
| Sep 3, 2026 | 4,300.00 | 4,885.00 | 4,221.00 | 4,885.00 | 4,885.00 | -0.12% | 4,682 |
| Sep 2, 2026 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | - | - |
| Sep 1, 2026 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | - | 247 |
| Aug 31, 2026 | 4,600.00 | 4,891.00 | 4,600.00 | 4,891.00 | 4,891.00 | 6.33% | 1,467 |
| Aug 28, 2026 | 4,580.00 | 4,895.00 | 4,150.00 | 4,600.00 | 4,600.00 | -0.09% | 1,363 |
| Aug 27, 2026 | 4,574.00 | 4,610.00 | 4,574.00 | 4,604.00 | 4,604.00 | 0.11% | 1,772 |