4Sight Holdings Limited (JSE:4SI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 67.00
+3.00 (4.48%)
Mar 9, 2026, 2:58 PM SAST
4Sight Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 132,332 |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 30,000 |
| Mar 4, 2026 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | -2.78% | 116,267 |
| Mar 3, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 455,339 |
| Mar 2, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 467,410 |
| Feb 27, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 227,842 |
| Feb 26, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 182,744 |
| Feb 25, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1.39% | 15,722 |
| Feb 24, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 38,823 |
| Feb 23, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 159,065 |
| Feb 20, 2026 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 17,800 |
| Feb 19, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -5.41% | 160,050 |
| Feb 18, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 40,000 |
| Feb 17, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 66,602 |
| Feb 16, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 34,500 |
| Feb 13, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 318,400 |
| Feb 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 26,619 |
| Feb 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 26,100 |
| Feb 10, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 161,058 |
| Feb 9, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 92,681 |
| Feb 6, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 127,146 |
| Feb 5, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 223,963 |
| Feb 4, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 148,190 |
| Feb 3, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 456,361 |
| Feb 2, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 363,193 |
| Jan 30, 2026 | 74.00 | 75.00 | 71.00 | 74.00 | 74.00 | -1.33% | 440,207 |
| Jan 29, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 150,104 |
| Jan 28, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 4.17% | 359,161 |
| Jan 27, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 132,270 |
| Jan 26, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 464,700 |
| Jan 23, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 239,072 |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 195,426 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 369,240 |
| Jan 20, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | - | 100,628 |
| Jan 19, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 68,180 |
| Jan 16, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 66,231 |
| Jan 15, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 12,969 |
| Jan 14, 2026 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 196,100 |
| Jan 13, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 314,072 |
| Jan 12, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 106,955 |
| Jan 9, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -2.67% | 544,248 |
| Jan 8, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5.63% | 745,996 |
| Jan 7, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 56,800 |
| Jan 6, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 210,293 |
| Jan 5, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 339,085 |
| Jan 2, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 290,058 |
| Dec 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 30, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 4.17% | 38,300 |
| Dec 29, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 310,770 |
| Dec 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 3,000 |
| Dec 23, 2025 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 114,343 |
| Dec 22, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 205,094 |
| Dec 19, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 38,670 |
| Dec 18, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -2.67% | 90,165 |
| Dec 17, 2025 | 73.00 | 75.00 | 69.00 | 75.00 | 75.00 | - | 449,919 |
| Dec 15, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 426,885 |
| Dec 12, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 115,321 |
| Dec 11, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 144,086 |
| Dec 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,550 |
| Dec 9, 2025 | 72.00 | 74.00 | 69.00 | 74.00 | 74.00 | 2.78% | 151,066 |
| Dec 8, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 153,729 |
| Dec 5, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 218,740 |
| Dec 4, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 53,147 |
| Dec 3, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 89,691 |
| Dec 2, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 337,638 |
| Dec 1, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 652,820 |
| Nov 28, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 250,152 |
| Nov 27, 2025 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | -1.35% | 537,375 |
| Nov 26, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 131,550 |
| Nov 25, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 112,198 |
| Nov 24, 2025 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 108,450 |
| Nov 21, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 86,598 |
| Nov 20, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 320,717 |
| Nov 19, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 269,989 |
| Nov 18, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 62,937 |
| Nov 17, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 86,739 |
| Nov 14, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 416,624 |
| Nov 13, 2025 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | 4.17% | 304,533 |
| Nov 12, 2025 | 72.00 | 77.00 | 72.00 | 72.00 | 72.00 | 2.86% | 758,996 |
| Nov 11, 2025 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 518,425 |
| Nov 10, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 90,032 |
| Nov 7, 2025 | 78.00 | 78.00 | 71.00 | 71.00 | 71.00 | -7.79% | 336,936 |
| Nov 6, 2025 | 72.00 | 79.00 | 68.00 | 77.00 | 77.00 | 10.00% | 480,018 |
| Nov 5, 2025 | 75.00 | 75.00 | 68.00 | 70.00 | 70.00 | -2.78% | 55,917 |
| Nov 4, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 313,288 |
| Nov 3, 2025 | 75.00 | 75.00 | 67.00 | 70.00 | 70.00 | -6.67% | 157,755 |
| Oct 31, 2025 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4.17% | 112,525 |
| Oct 30, 2025 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 43,223 |
| Oct 29, 2025 | 70.00 | 71.00 | 55.00 | 70.00 | 70.00 | - | 1,932,424 |
| Oct 28, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,046,978 |
| Oct 27, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -6.49% | 301,409 |
| Oct 24, 2025 | 72.00 | 81.00 | 72.00 | 77.00 | 77.00 | -2.53% | 1,098,911 |
| Oct 23, 2025 | 76.00 | 80.00 | 72.00 | 79.00 | 79.00 | 2.60% | 1,372,165 |
| Oct 22, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -3.75% | 225,050 |
| Oct 21, 2025 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | -2.44% | 701,297 |
| Oct 20, 2025 | 80.00 | 85.00 | 78.00 | 82.00 | 82.00 | 3.80% | 662,048 |
| Oct 17, 2025 | 78.00 | 79.00 | 75.00 | 79.00 | 79.00 | 1.28% | 1,457,454 |
| Oct 16, 2025 | 75.00 | 78.00 | 73.00 | 78.00 | 78.00 | 5.41% | 181,939 |
| Oct 15, 2025 | 71.00 | 74.00 | 68.00 | 74.00 | 74.00 | 5.71% | 633,835 |
| Oct 14, 2025 | 67.00 | 71.00 | 63.00 | 70.00 | 70.00 | 11.11% | 480,673 |