Impala Platinum Holdings Limited (JSE:IMP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,338
+765 (3.55%)
At close: Dec 5, 2025
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,501.00 | 22,430.00 | 21,501.00 | 22,338.00 | 22,338.00 | 3.55% | 2,749,376 |
| Dec 4, 2025 | 21,225.00 | 21,761.00 | 21,013.00 | 21,573.00 | 21,573.00 | 0.48% | 3,226,779 |
| Dec 3, 2025 | 21,450.00 | 21,833.00 | 21,252.00 | 21,470.00 | 21,470.00 | -0.13% | 2,464,383 |
| Dec 2, 2025 | 21,650.00 | 21,800.00 | 21,425.00 | 21,498.00 | 21,498.00 | -3.35% | 2,924,525 |
| Dec 1, 2025 | 21,509.00 | 22,574.00 | 21,181.00 | 22,242.00 | 22,242.00 | 3.74% | 4,482,452 |
| Nov 28, 2025 | 20,300.00 | 21,440.00 | 20,275.00 | 21,440.00 | 21,440.00 | 6.60% | 4,238,986 |
| Nov 27, 2025 | 20,691.00 | 21,010.00 | 20,112.00 | 20,112.00 | 20,112.00 | -0.49% | 1,942,365 |
| Nov 26, 2025 | 19,401.00 | 20,212.00 | 19,401.00 | 20,212.00 | 20,212.00 | 4.42% | 1,679,369 |
| Nov 25, 2025 | 19,600.00 | 20,037.00 | 19,336.00 | 19,357.00 | 19,357.00 | -0.27% | 1,989,050 |
| Nov 24, 2025 | 18,500.00 | 19,840.00 | 18,500.00 | 19,409.00 | 19,409.00 | 2.87% | 4,736,859 |
| Nov 21, 2025 | 19,100.00 | 19,127.00 | 18,200.00 | 18,868.00 | 18,868.00 | -3.79% | 2,656,090 |
| Nov 20, 2025 | 19,555.00 | 19,838.00 | 19,246.00 | 19,612.00 | 19,612.00 | 0.29% | 2,262,596 |
| Nov 19, 2025 | 18,500.00 | 19,630.00 | 18,369.00 | 19,555.00 | 19,555.00 | 6.86% | 1,894,408 |
| Nov 18, 2025 | 18,699.00 | 18,750.00 | 17,850.00 | 18,300.00 | 18,300.00 | -4.37% | 2,403,447 |
| Nov 17, 2025 | 18,911.00 | 19,425.00 | 18,911.00 | 19,137.00 | 19,137.00 | -0.26% | 1,091,222 |
| Nov 14, 2025 | 19,001.00 | 19,483.00 | 18,846.00 | 19,187.00 | 19,187.00 | -2.21% | 1,943,145 |
| Nov 13, 2025 | 19,540.00 | 20,315.00 | 19,376.00 | 19,621.00 | 19,621.00 | 1.24% | 1,434,443 |
| Nov 12, 2025 | 19,000.00 | 19,397.00 | 18,951.00 | 19,380.00 | 19,380.00 | 2.20% | 2,282,941 |
| Nov 11, 2025 | 19,899.00 | 19,900.00 | 18,926.00 | 18,963.00 | 18,963.00 | -3.31% | 2,854,022 |
| Nov 10, 2025 | 19,150.00 | 19,825.00 | 19,150.00 | 19,612.00 | 19,612.00 | 4.44% | 2,761,913 |
| Nov 7, 2025 | 18,700.00 | 18,967.00 | 18,306.00 | 18,778.00 | 18,778.00 | -0.43% | 1,638,476 |
| Nov 6, 2025 | 18,600.00 | 19,174.00 | 18,361.00 | 18,860.00 | 18,860.00 | 2.37% | 3,487,272 |
| Nov 5, 2025 | 18,200.00 | 18,590.00 | 17,980.00 | 18,424.00 | 18,424.00 | 2.64% | 2,974,984 |
| Nov 4, 2025 | 18,657.00 | 18,866.00 | 17,812.00 | 17,950.00 | 17,950.00 | -5.43% | 5,123,629 |
| Nov 3, 2025 | 18,640.00 | 19,084.00 | 18,481.00 | 18,981.00 | 18,981.00 | 1.83% | 2,120,479 |
| Oct 31, 2025 | 19,958.00 | 20,154.00 | 18,458.00 | 18,640.00 | 18,640.00 | -4.74% | 5,311,719 |
| Oct 30, 2025 | 19,300.00 | 20,150.00 | 19,250.00 | 19,567.00 | 19,567.00 | -1.24% | 3,274,851 |
| Oct 29, 2025 | 19,350.00 | 20,315.00 | 19,225.00 | 19,813.00 | 19,813.00 | 3.06% | 3,104,142 |
| Oct 28, 2025 | 19,000.00 | 19,314.00 | 18,700.00 | 19,224.00 | 19,224.00 | 0.70% | 5,595,243 |
| Oct 27, 2025 | 20,204.00 | 20,714.00 | 19,091.00 | 19,091.00 | 19,091.00 | -5.51% | 4,245,910 |
| Oct 24, 2025 | 20,585.00 | 20,716.00 | 19,728.00 | 20,204.00 | 20,204.00 | -0.35% | 2,411,196 |
| Oct 23, 2025 | 19,700.00 | 20,750.00 | 19,700.00 | 20,274.00 | 20,274.00 | 5.64% | 3,655,753 |
| Oct 22, 2025 | 19,060.00 | 19,618.00 | 18,020.00 | 19,191.00 | 19,191.00 | 1.11% | 7,904,147 |
| Oct 21, 2025 | 20,900.00 | 21,357.00 | 18,566.00 | 18,980.00 | 18,980.00 | -10.66% | 9,634,853 |
| Oct 20, 2025 | 21,500.00 | 21,988.00 | 20,908.00 | 21,245.00 | 21,245.00 | -1.25% | 4,372,611 |
| Oct 17, 2025 | 23,147.00 | 23,147.00 | 21,514.00 | 21,514.00 | 21,514.00 | -7.26% | 5,276,176 |
| Oct 16, 2025 | 22,396.00 | 23,329.00 | 22,050.00 | 23,198.00 | 23,198.00 | 4.04% | 5,660,577 |
| Oct 15, 2025 | 22,200.00 | 22,400.00 | 21,917.00 | 22,298.00 | 22,298.00 | 1.91% | 3,654,315 |
| Oct 14, 2025 | 21,840.00 | 22,000.00 | 21,489.00 | 21,880.00 | 21,880.00 | -1.40% | 3,459,783 |
| Oct 13, 2025 | 21,985.00 | 22,587.00 | 21,888.00 | 22,190.00 | 22,190.00 | 2.22% | 2,592,000 |
| Oct 10, 2025 | 21,900.00 | 21,993.00 | 20,703.00 | 21,709.00 | 21,709.00 | -3.34% | 7,358,966 |
| Oct 9, 2025 | 23,400.00 | 23,694.00 | 22,349.00 | 22,458.00 | 22,458.00 | -4.84% | 4,507,297 |
| Oct 8, 2025 | 22,800.00 | 23,748.00 | 22,507.00 | 23,600.00 | 23,600.00 | 5.73% | 6,146,162 |
| Oct 7, 2025 | 22,151.00 | 22,530.00 | 21,757.00 | 22,321.00 | 22,321.00 | 0.78% | 5,067,307 |
| Oct 6, 2025 | 22,300.00 | 22,799.00 | 21,754.00 | 22,148.00 | 22,148.00 | -0.01% | 4,939,320 |
| Oct 3, 2025 | 22,050.00 | 22,558.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.65% | 3,376,592 |
| Oct 2, 2025 | 22,700.00 | 22,912.00 | 21,982.00 | 22,006.00 | 22,006.00 | -3.48% | 3,227,212 |
| Oct 1, 2025 | 21,809.00 | 23,051.00 | 21,658.00 | 22,800.00 | 22,800.00 | 3.38% | 3,630,839 |
| Sep 30, 2025 | 21,907.00 | 22,184.00 | 21,131.00 | 22,055.00 | 22,055.00 | 0.68% | 4,540,706 |
| Sep 29, 2025 | 22,900.00 | 22,979.00 | 21,566.00 | 21,906.00 | 21,906.00 | -1.83% | 7,088,150 |
| Sep 26, 2025 | 21,501.00 | 22,353.00 | 21,300.00 | 22,315.00 | 22,315.00 | 4.84% | 3,921,687 |
| Sep 25, 2025 | 20,167.00 | 21,526.00 | 20,104.00 | 21,285.00 | 21,285.00 | 3.68% | 4,623,485 |
| Sep 23, 2025 | 19,448.00 | 20,530.00 | 19,135.00 | 20,530.00 | 20,530.00 | 6.64% | 5,867,442 |
| Sep 22, 2025 | 19,797.00 | 19,829.00 | 18,951.00 | 19,252.00 | 19,252.00 | -0.92% | 3,759,392 |
| Sep 19, 2025 | 19,283.00 | 19,680.00 | 18,796.00 | 19,430.00 | 19,430.00 | 1.97% | 4,967,450 |
| Sep 18, 2025 | 18,399.00 | 19,489.00 | 18,177.00 | 19,054.00 | 19,054.00 | 2.17% | 8,109,589 |
| Sep 17, 2025 | 18,600.00 | 18,757.00 | 17,900.00 | 18,650.00 | 18,650.00 | -0.59% | 2,925,967 |
| Sep 16, 2025 | 18,648.00 | 19,183.00 | 18,431.00 | 18,760.00 | 18,595.00 | 1.80% | 3,866,909 |
| Sep 15, 2025 | 18,405.00 | 18,510.00 | 18,014.00 | 18,428.00 | 18,265.92 | 0.12% | 1,588,231 |
| Sep 12, 2025 | 18,301.00 | 19,291.00 | 18,301.00 | 18,405.00 | 18,243.12 | -2.63% | 3,003,884 |
| Sep 11, 2025 | 18,976.00 | 19,017.00 | 18,447.00 | 18,903.00 | 18,736.74 | -0.35% | 1,996,822 |
| Sep 10, 2025 | 19,000.00 | 19,328.00 | 18,786.00 | 18,970.00 | 18,803.15 | 0.52% | 3,686,655 |
| Sep 9, 2025 | 19,500.00 | 19,900.00 | 18,700.00 | 18,871.00 | 18,705.02 | -3.72% | 9,606,573 |
| Sep 8, 2025 | 18,400.00 | 19,600.00 | 18,346.00 | 19,600.00 | 19,427.61 | 6.52% | 4,585,056 |
| Sep 5, 2025 | 17,650.00 | 19,125.00 | 17,648.00 | 18,400.00 | 18,238.17 | 5.14% | 4,872,268 |
| Sep 4, 2025 | 18,250.00 | 18,300.00 | 17,427.00 | 17,500.00 | 17,346.08 | -6.34% | 6,572,336 |
| Sep 3, 2025 | 18,100.00 | 18,685.00 | 17,140.00 | 18,685.00 | 18,520.66 | 3.75% | 6,926,552 |
| Sep 2, 2025 | 17,775.00 | 18,009.00 | 17,281.00 | 18,009.00 | 17,850.61 | 2.07% | 5,506,514 |
| Sep 1, 2025 | 16,220.00 | 17,754.00 | 16,220.00 | 17,644.00 | 17,488.82 | 10.65% | 4,646,424 |
| Aug 29, 2025 | 15,850.00 | 16,143.00 | 15,669.00 | 15,946.00 | 15,805.75 | 0.99% | 3,561,543 |
| Aug 28, 2025 | 15,500.00 | 15,977.00 | 15,254.00 | 15,790.00 | 15,651.12 | 2.26% | 5,994,364 |
| Aug 27, 2025 | 16,250.00 | 16,296.00 | 15,188.00 | 15,441.00 | 15,305.19 | -3.79% | 2,810,381 |
| Aug 26, 2025 | 16,339.00 | 16,339.00 | 15,670.00 | 16,049.00 | 15,907.84 | -1.78% | 4,363,740 |
| Aug 25, 2025 | 16,400.00 | 16,586.00 | 16,208.00 | 16,340.00 | 16,196.28 | 0.13% | 2,695,720 |
| Aug 22, 2025 | 16,750.00 | 16,750.00 | 16,165.00 | 16,318.00 | 16,174.48 | -1.39% | 2,954,175 |
| Aug 21, 2025 | 16,010.00 | 16,602.00 | 16,010.00 | 16,548.00 | 16,402.46 | 2.46% | 2,819,918 |
| Aug 20, 2025 | 16,025.00 | 16,302.00 | 16,009.00 | 16,150.00 | 16,007.96 | -0.31% | 3,038,803 |
| Aug 19, 2025 | 16,600.00 | 16,693.00 | 16,071.00 | 16,200.00 | 16,057.52 | -2.79% | 2,419,312 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,581.00 | 16,665.00 | 16,518.43 | -0.47% | 3,302,943 |
| Aug 15, 2025 | 16,776.00 | 17,273.00 | 16,600.00 | 16,744.00 | 16,596.73 | -0.10% | 2,121,962 |
| Aug 14, 2025 | 16,999.00 | 17,126.00 | 16,596.00 | 16,761.00 | 16,613.58 | -1.14% | 2,805,437 |
| Aug 13, 2025 | 16,730.00 | 17,100.00 | 16,635.00 | 16,954.00 | 16,804.88 | 1.39% | 3,737,598 |
| Aug 12, 2025 | 16,800.00 | 17,156.00 | 16,506.00 | 16,722.00 | 16,574.92 | -1.07% | 2,886,358 |
| Aug 11, 2025 | 17,280.00 | 17,505.00 | 16,819.00 | 16,903.00 | 16,754.33 | -3.81% | 3,232,559 |
| Aug 8, 2025 | 17,545.00 | 17,943.00 | 17,474.00 | 17,573.00 | 17,418.44 | 1.13% | 2,549,528 |
| Aug 7, 2025 | 17,200.00 | 17,628.00 | 16,938.00 | 17,377.00 | 17,224.16 | 2.43% | 5,220,863 |
| Aug 6, 2025 | 17,000.00 | 17,254.00 | 16,669.00 | 16,965.00 | 16,815.79 | -0.12% | 3,080,370 |
| Aug 5, 2025 | 17,735.00 | 17,740.00 | 16,800.00 | 16,985.00 | 16,835.61 | -3.03% | 3,878,029 |
| Aug 4, 2025 | 17,550.00 | 17,745.00 | 17,098.00 | 17,516.00 | 17,361.94 | -0.10% | 4,517,733 |
| Aug 1, 2025 | 17,191.00 | 17,533.00 | 16,716.00 | 17,533.00 | 17,378.79 | 1.99% | 4,584,194 |
| Jul 31, 2025 | 18,500.00 | 18,700.00 | 17,061.00 | 17,191.00 | 17,039.80 | -8.73% | 6,940,895 |
| Jul 30, 2025 | 18,163.00 | 18,900.00 | 18,163.00 | 18,836.00 | 18,670.33 | 3.03% | 4,226,237 |
| Jul 29, 2025 | 18,105.00 | 18,465.00 | 17,938.00 | 18,282.00 | 18,121.20 | -0.47% | 4,861,532 |
| Jul 28, 2025 | 18,500.00 | 18,693.00 | 17,985.00 | 18,368.00 | 18,206.45 | 0.54% | 3,325,258 |
| Jul 25, 2025 | 18,444.00 | 18,444.00 | 18,074.00 | 18,269.00 | 18,108.32 | -1.90% | 3,085,569 |
| Jul 24, 2025 | 18,788.00 | 18,919.00 | 18,215.00 | 18,623.00 | 18,459.21 | -1.29% | 4,326,688 |
| Jul 23, 2025 | 18,899.00 | 19,141.00 | 18,601.00 | 18,866.00 | 18,700.07 | 0.62% | 5,892,321 |
| Jul 22, 2025 | 18,640.00 | 18,851.00 | 18,461.00 | 18,750.00 | 18,585.09 | -0.66% | 5,420,687 |
| Jul 21, 2025 | 18,075.00 | 19,042.00 | 17,950.00 | 18,875.00 | 18,708.99 | 4.44% | 3,565,402 |
| Jul 18, 2025 | 17,500.00 | 18,726.00 | 17,500.00 | 18,073.00 | 17,914.04 | 4.11% | 4,727,954 |