Exxaro Tiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.54	6.54	6.28	6.38	6.38	0.16%	206,060
Sep 10, 2026	6.64	6.64	6.23	6.37	6.37	-1.24%	396,906
Sep 9, 2026	6.35	6.55	6.35	6.45	6.45	-0.92%	187,657
Sep 8, 2026	6.41	6.60	6.41	6.51	6.51	-1.21%	254,975
Sep 7, 2026	6.68	6.69	6.25	6.59	6.59	-	571,741
Sep 4, 2026	6.60	6.85	6.50	6.59	6.59	-1.64%	298,855
Sep 3, 2026	6.84	6.96	6.60	6.70	6.70	1.52%	2,472,093
Sep 2, 2026	6.48	6.71	6.36	6.60	6.60	1.85%	382,891
Sep 1, 2026	7.14	7.24	6.25	6.48	6.48	-9.12%	1,403,583
Aug 31, 2026	7.41	7.41	6.67	7.13	7.13	-3.78%	2,307,853
Aug 28, 2026	6.20	7.42	6.20	7.41	7.41	19.71%	12,072,790
Aug 27, 2026	6.34	6.47	6.04	6.19	6.19	0.49%	94,104
Aug 26, 2026	6.15	6.55	6.15	6.16	6.16	0.49%	429,104
Aug 25, 2026	6.10	6.14	6.02	6.13	6.13	-0.16%	92,061
Aug 24, 2026	6.20	6.20	6.06	6.14	6.14	0.82%	105,816
Aug 21, 2026	6.10	6.21	6.01	6.09	6.09	0.83%	146,051
Aug 20, 2026	6.20	6.20	6.00	6.04	6.04	-0.98%	121,565
Aug 19, 2026	6.18	6.24	6.01	6.10	6.10	-0.49%	104,039
Aug 18, 2026	6.15	6.24	6.00	6.13	6.13	2.17%	628,072
Aug 17, 2026	6.11	6.25	5.99	6.00	6.00	-3.07%	694,636
Aug 14, 2026	6.29	6.29	6.12	6.19	6.19	-	61,847
Aug 13, 2026	6.20	6.50	6.11	6.19	6.19	0.16%	703,116
Aug 12, 2026	6.10	6.25	6.10	6.18	6.18	0.65%	112,168
Aug 11, 2026	6.30	6.30	6.12	6.14	6.14	-1.29%	158,660
Aug 10, 2026	6.33	6.33	6.12	6.22	6.22	0.97%	192,465
Aug 7, 2026	6.33	6.33	6.12	6.16	6.16	-1.75%	120,937
Aug 6, 2026	6.09	6.34	6.09	6.27	6.27	1.62%	129,044
Aug 5, 2026	6.21	6.23	6.12	6.17	6.17	-0.16%	89,306
Aug 4, 2026	6.25	6.25	6.12	6.18	6.18	1.15%	197,016
Aug 3, 2026	6.10	6.36	5.99	6.11	6.11	0.83%	783,552
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