Exxaro Tiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.29	6.41	6.01	6.06	6.06	-3.96%	941,299
Jul 30, 2026	6.37	6.50	6.27	6.31	6.31	-0.79%	87,468
Jul 29, 2026	6.49	6.49	6.26	6.36	6.36	-	176,611
Jul 28, 2026	6.58	6.68	6.20	6.36	6.36	-3.34%	453,738
Jul 27, 2026	6.65	6.89	6.51	6.58	6.58	0.61%	472,166
Jul 24, 2026	6.26	6.76	6.20	6.54	6.54	4.47%	1,259,542
Jul 23, 2026	6.38	6.40	6.18	6.26	6.26	-1.26%	109,078
Jul 22, 2026	6.36	6.50	6.28	6.34	6.34	0.48%	104,069
Jul 21, 2026	6.37	6.44	6.27	6.31	6.31	-0.47%	90,644
Jul 20, 2026	6.42	6.42	6.27	6.34	6.34	-1.71%	101,116
Jul 17, 2026	6.34	6.50	6.22	6.45	6.45	2.38%	186,429
Jul 16, 2026	6.35	6.42	6.26	6.30	6.30	-0.79%	156,309
Jul 15, 2026	6.60	6.63	6.00	6.35	6.35	-2.76%	591,123
Jul 14, 2026	6.52	6.75	6.52	6.53	6.53	-0.31%	167,529
Jul 13, 2026	6.55	6.76	6.46	6.55	6.55	-	200,476
Jul 10, 2026	6.58	6.64	6.52	6.55	6.55	-0.46%	93,524
Jul 9, 2026	6.55	6.64	6.44	6.58	6.58	0.46%	477,981
Jul 8, 2026	6.60	6.71	6.40	6.55	6.55	-0.91%	196,875
Jul 7, 2026	6.61	6.73	6.60	6.61	6.61	-0.45%	147,401
Jul 6, 2026	6.87	6.87	6.60	6.64	6.64	-0.90%	130,219
Jul 3, 2026	6.89	6.89	6.62	6.70	6.70	0.60%	149,900
Jul 2, 2026	6.71	6.76	6.58	6.66	6.66	-	153,680
Jul 1, 2026	6.77	6.77	6.62	6.66	6.66	-0.45%	104,673
Jun 30, 2026	6.73	6.78	6.57	6.69	6.69	1.06%	179,213
Jun 29, 2026	6.75	6.82	6.56	6.62	6.62	-3.36%	511,211
Jun 25, 2026	6.92	7.23	6.75	6.85	6.85	-0.72%	997,741
Jun 24, 2026	7.03	7.27	6.86	6.90	6.90	-1.85%	265,572
Jun 23, 2026	6.92	7.35	6.92	7.03	7.03	1.59%	18,136,610
Jun 22, 2026	6.72	7.02	6.67	6.92	6.92	2.98%	23,658,271
Jun 19, 2026	6.53	7.10	6.53	6.72	6.72	-0.74%	262,924
Jun 18, 2026	6.78	7.50	6.50	6.77	6.77	1.35%	707,912
Jun 17, 2026	7.00	7.11	6.50	6.68	6.68	-1.47%	891,399
Jun 16, 2026	7.31	7.31	6.71	6.78	6.78	-1.60%	712,903
Jun 15, 2026	7.68	8.18	6.83	6.89	6.89	-10.17%	4,169,542
Jun 12, 2026	6.74	7.68	6.74	7.67	7.67	19.84%	8,239,025
Jun 11, 2026	6.59	6.59	6.31	6.40	6.40	-1.99%	133,658
Jun 10, 2026	6.59	6.63	6.51	6.53	6.53	-0.91%	103,652
Jun 9, 2026	6.63	6.69	6.55	6.59	6.59	0.92%	87,937
Jun 8, 2026	6.58	6.70	6.53	6.53	6.53	-0.76%	65,575
Jun 5, 2026	6.67	6.67	6.55	6.58	6.58	0.92%	97,438
Jun 4, 2026	6.57	6.65	6.48	6.52	6.52	0.62%	89,491
Jun 3, 2026	6.58	6.64	6.45	6.48	6.48	-1.37%	103,963
Jun 2, 2026	6.53	6.68	6.50	6.57	6.57	0.61%	108,633
Jun 1, 2026	6.52	6.76	6.51	6.53	6.53	-2.25%	190,816
May 29, 2026	6.72	6.83	6.60	6.68	6.68	0.91%	107,947
May 27, 2026	6.58	6.75	6.55	6.62	6.62	1.07%	94,964
May 26, 2026	6.76	6.76	6.39	6.55	6.55	-1.21%	163,309
May 25, 2026	6.70	6.76	6.57	6.63	6.63	1.22%	79,090
May 22, 2026	6.60	6.70	6.50	6.55	6.55	-	66,099
May 21, 2026	6.60	6.66	6.50	6.55	6.55	0.31%	101,612