Exxaro Tiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	6.71	6.71	6.36	6.53	6.53	-0.61%	137,249
May 19, 2026	6.60	6.65	6.38	6.57	6.57	1.08%	71,260
May 18, 2026	6.70	6.70	6.34	6.50	6.50	-2.40%	70,832
May 15, 2026	6.80	6.80	6.55	6.66	6.66	-0.15%	59,855
May 14, 2026	6.88	6.88	6.56	6.67	6.67	-	126,625
May 13, 2026	6.93	6.93	6.65	6.67	6.67	-0.74%	96,804
May 12, 2026	6.58	6.95	6.58	6.72	6.72	-1.47%	169,938
May 11, 2026	7.04	7.04	6.81	6.82	6.82	-1.45%	111,898
May 8, 2026	6.94	7.05	6.83	6.92	6.92	-0.29%	72,778
May 7, 2026	6.84	7.15	6.84	6.94	6.94	-0.43%	138,027
May 6, 2026	6.92	7.05	6.88	6.97	6.97	0.87%	148,548
May 5, 2026	6.83	6.95	6.80	6.91	6.91	0.88%	82,257
May 4, 2026	7.11	7.11	6.78	6.85	6.85	-1.72%	159,720
Apr 30, 2026	7.11	7.11	6.82	6.97	6.97	1.16%	189,768
Apr 29, 2026	7.00	7.19	6.80	6.89	6.89	-1.57%	362,231
Apr 28, 2026	6.88	7.07	6.88	7.00	7.00	-	169,299
Apr 27, 2026	6.91	7.10	6.87	7.00	7.00	0.43%	353,528
Apr 24, 2026	6.98	7.09	6.90	6.97	6.97	-0.14%	88,021
Apr 23, 2026	6.87	7.18	6.87	6.98	6.98	-0.57%	107,402
Apr 22, 2026	6.96	7.19	6.90	7.02	7.02	0.86%	116,075
Apr 21, 2026	7.26	7.26	6.84	6.96	6.96	-1.00%	144,319
Apr 20, 2026	7.23	7.24	6.85	7.03	7.03	-0.85%	278,473
Apr 17, 2026	7.14	7.25	6.91	7.09	7.09	-0.14%	252,555
Apr 16, 2026	6.70	7.12	6.67	7.10	7.10	9.57%	1,288,968
Apr 15, 2026	7.00	7.00	6.00	6.48	6.48	-1.07%	1,186,454
Apr 13, 2026	7.35	7.35	6.54	6.55	6.55	-9.78%	1,050,740
Apr 10, 2026	7.11	7.50	7.06	7.26	7.26	1.82%	212,849
Apr 9, 2026	7.10	7.24	6.94	7.13	7.13	1.86%	116,195
Apr 8, 2026	7.11	7.11	6.71	7.00	7.00	6.87%	237,176
Apr 7, 2026	6.55	6.60	6.39	6.55	6.55	1.71%	60,290
Apr 6, 2026	6.39	6.51	6.28	6.44	6.44	1.42%	219,956
Apr 2, 2026	6.33	6.74	6.27	6.35	6.35	-2.46%	345,173
Apr 1, 2026	6.30	6.51	6.30	6.51	6.51	5.00%	78,781
Mar 30, 2026	6.50	6.50	6.20	6.20	6.20	-4.91%	321,057
Mar 27, 2026	6.76	6.76	6.50	6.52	6.52	-3.55%	278,239
Mar 25, 2026	6.95	7.10	6.64	6.76	6.76	-3.15%	255,215
Mar 24, 2026	6.71	6.99	6.52	6.98	6.98	4.80%	1,277,032
Mar 23, 2026	6.97	6.97	6.57	6.66	6.66	-2.63%	105,786
Mar 20, 2026	7.00	7.09	6.80	6.84	6.84	0.44%	73,114
Mar 19, 2026	7.20	7.20	6.76	6.81	6.81	-1.30%	89,500
Mar 18, 2026	6.85	6.94	6.62	6.90	6.90	4.39%	626,330
Mar 17, 2026	6.74	6.74	6.57	6.61	6.61	-	116,830
Mar 16, 2026	6.65	6.86	6.58	6.61	6.61	-1.78%	111,749
Mar 13, 2026	6.96	7.00	6.62	6.73	6.73	-3.30%	228,505