Impala Platinum Holdings Limited (JSE:IMP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,672
-1,534 (-6.34%)
Apr 28, 2026, 5:08 PM SAST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,900.00 | 24,900.00 | 22,642.00 | 22,672.00 | 22,672.00 | -6.34% | 3,560,822 |
| Apr 24, 2026 | 24,300.00 | 24,421.00 | 23,628.00 | 24,206.00 | 24,206.00 | -0.96% | 1,927,458 |
| Apr 23, 2026 | 25,590.00 | 25,808.00 | 24,106.00 | 24,441.00 | 24,441.00 | -4.75% | 2,710,257 |
| Apr 22, 2026 | 25,800.00 | 26,133.00 | 25,118.00 | 25,661.00 | 25,661.00 | 0.78% | 1,440,566 |
| Apr 21, 2026 | 26,800.00 | 26,800.00 | 25,462.00 | 25,462.00 | 25,462.00 | -4.21% | 2,089,235 |
| Apr 20, 2026 | 26,262.00 | 26,842.00 | 25,700.00 | 26,582.00 | 26,582.00 | -2.67% | 2,185,632 |
| Apr 17, 2026 | 24,980.00 | 27,661.00 | 24,552.00 | 27,311.00 | 27,311.00 | 9.24% | 6,072,302 |
| Apr 16, 2026 | 26,100.00 | 26,309.00 | 24,862.00 | 25,000.00 | 25,000.00 | -2.32% | 2,529,484 |
| Apr 15, 2026 | 26,203.00 | 26,410.00 | 25,594.00 | 25,594.00 | 25,594.00 | -2.31% | 3,683,812 |
| Apr 14, 2026 | 25,735.00 | 26,559.00 | 25,610.00 | 26,199.00 | 26,199.00 | 4.29% | 2,545,376 |
| Apr 13, 2026 | 25,057.00 | 25,544.00 | 24,697.00 | 25,121.00 | 25,121.00 | -0.53% | 2,318,093 |
| Apr 10, 2026 | 25,580.00 | 25,968.00 | 25,031.00 | 25,255.00 | 25,255.00 | -1.35% | 2,241,424 |
| Apr 9, 2026 | 25,772.00 | 26,105.00 | 25,453.00 | 25,600.00 | 25,600.00 | -1.89% | 4,835,217 |
| Apr 8, 2026 | 25,715.00 | 26,867.00 | 25,484.00 | 26,094.00 | 26,094.00 | 13.04% | 8,687,477 |
| Apr 7, 2026 | 24,661.00 | 24,695.00 | 23,084.00 | 23,084.00 | 23,084.00 | -5.90% | 4,097,707 |
| Apr 2, 2026 | 23,250.00 | 24,532.00 | 22,389.00 | 24,532.00 | 24,532.00 | -0.09% | 2,727,105 |
| Apr 1, 2026 | 25,672.00 | 26,200.00 | 24,295.00 | 24,554.00 | 24,554.00 | 2.77% | 4,534,601 |
| Mar 31, 2026 | 23,555.00 | 24,370.00 | 23,231.00 | 23,893.00 | 23,893.00 | 1.63% | 5,598,709 |
| Mar 30, 2026 | 22,700.00 | 23,510.00 | 21,827.00 | 23,510.00 | 23,510.00 | 5.62% | 3,977,230 |
| Mar 27, 2026 | 22,820.00 | 22,942.00 | 21,403.00 | 22,258.00 | 22,258.00 | -1.18% | 4,187,233 |
| Mar 26, 2026 | 22,595.00 | 22,595.00 | 21,415.00 | 22,524.00 | 22,524.00 | -3.18% | 3,110,983 |
| Mar 25, 2026 | 22,920.00 | 23,614.00 | 22,361.00 | 23,263.00 | 23,263.00 | 5.09% | 4,384,951 |
| Mar 24, 2026 | 22,477.00 | 22,931.00 | 21,696.00 | 22,136.00 | 21,726.00 | -2.05% | 5,644,514 |
| Mar 23, 2026 | 20,687.00 | 22,951.00 | 19,700.00 | 22,600.00 | 22,181.41 | 2.81% | 7,108,302 |
| Mar 20, 2026 | 22,620.00 | 23,571.00 | 21,981.00 | 21,983.00 | 21,575.83 | -1.55% | 9,535,709 |
| Mar 19, 2026 | 23,950.00 | 24,288.00 | 21,127.00 | 22,329.00 | 21,915.43 | -10.02% | 12,212,760 |
| Mar 18, 2026 | 26,770.00 | 26,860.00 | 24,563.00 | 24,815.00 | 24,355.38 | -7.29% | 4,516,740 |
| Mar 17, 2026 | 25,501.00 | 27,041.00 | 25,244.00 | 26,765.00 | 26,269.26 | 4.19% | 3,896,056 |
| Mar 16, 2026 | 24,888.00 | 25,863.00 | 24,270.00 | 25,689.00 | 25,213.19 | 6.89% | 6,876,449 |
| Mar 13, 2026 | 26,500.00 | 27,149.00 | 24,034.00 | 24,034.00 | 23,588.85 | -11.31% | 7,068,888 |
| Mar 12, 2026 | 26,800.00 | 27,668.00 | 26,525.00 | 27,100.00 | 26,598.06 | -0.93% | 3,002,484 |
| Mar 11, 2026 | 28,000.00 | 28,000.00 | 26,475.00 | 27,355.00 | 26,848.33 | -1.53% | 4,804,008 |
| Mar 10, 2026 | 27,723.00 | 28,001.00 | 26,803.00 | 27,781.00 | 27,266.44 | 5.22% | 3,341,146 |
| Mar 9, 2026 | 26,699.00 | 26,940.00 | 25,036.00 | 26,403.00 | 25,913.97 | -1.11% | 6,997,933 |
| Mar 6, 2026 | 27,500.00 | 28,400.00 | 26,315.00 | 26,700.00 | 26,205.47 | -1.95% | 5,576,386 |
| Mar 5, 2026 | 29,456.00 | 30,224.00 | 26,406.00 | 27,230.00 | 26,725.65 | -7.56% | 5,484,089 |
| Mar 4, 2026 | 29,200.00 | 30,633.00 | 28,912.00 | 29,456.00 | 28,910.42 | 2.95% | 4,769,515 |
| Mar 3, 2026 | 33,900.00 | 33,900.00 | 28,252.00 | 28,611.00 | 28,081.07 | -16.90% | 6,641,275 |
| Mar 2, 2026 | 35,614.00 | 36,514.00 | 34,094.00 | 34,428.00 | 33,790.33 | -2.66% | 3,875,128 |
| Feb 27, 2026 | 35,000.00 | 35,859.00 | 34,074.00 | 35,367.00 | 34,711.94 | 5.06% | 6,576,803 |
| Feb 26, 2026 | 32,600.00 | 33,836.00 | 32,309.00 | 33,665.00 | 33,041.46 | 4.23% | 4,528,988 |
| Feb 25, 2026 | 31,639.00 | 32,924.00 | 31,639.00 | 32,300.00 | 31,701.74 | 4.69% | 3,297,421 |
| Feb 24, 2026 | 30,399.00 | 31,449.00 | 30,000.00 | 30,852.00 | 30,280.56 | 1.26% | 4,531,556 |
| Feb 23, 2026 | 29,500.00 | 30,469.00 | 29,200.00 | 30,469.00 | 29,904.66 | 5.15% | 2,997,300 |
| Feb 20, 2026 | 27,901.00 | 29,419.00 | 27,901.00 | 28,978.00 | 28,441.27 | 4.15% | 2,258,949 |
| Feb 19, 2026 | 28,419.00 | 28,809.00 | 27,278.00 | 27,822.00 | 27,306.68 | -2.49% | 1,804,337 |
| Feb 18, 2026 | 27,109.00 | 28,532.00 | 27,017.00 | 28,532.00 | 28,003.53 | 6.30% | 3,752,667 |
| Feb 17, 2026 | 26,805.00 | 27,181.00 | 26,510.00 | 26,842.00 | 26,344.84 | -1.50% | 2,353,914 |
| Feb 16, 2026 | 27,140.00 | 27,881.00 | 26,800.00 | 27,251.00 | 26,746.26 | -0.83% | 1,709,098 |
| Feb 13, 2026 | 27,867.00 | 28,162.00 | 26,695.00 | 27,479.00 | 26,970.04 | -5.12% | 4,999,132 |
| Feb 12, 2026 | 29,210.00 | 29,641.00 | 28,526.00 | 28,961.00 | 28,424.59 | -1.33% | 3,541,734 |
| Feb 11, 2026 | 28,500.00 | 30,070.00 | 28,500.00 | 29,350.00 | 28,806.38 | 3.43% | 2,783,648 |
| Feb 10, 2026 | 27,999.00 | 28,550.00 | 27,606.00 | 28,376.00 | 27,850.42 | 1.09% | 2,062,342 |
| Feb 9, 2026 | 27,899.00 | 28,420.00 | 26,625.00 | 28,070.00 | 27,550.09 | 1.98% | 2,944,100 |
| Feb 6, 2026 | 27,651.00 | 27,923.00 | 27,025.00 | 27,525.00 | 27,015.19 | -2.23% | 6,441,479 |
| Feb 5, 2026 | 29,300.00 | 29,901.00 | 27,613.00 | 28,154.00 | 27,632.54 | -9.16% | 4,837,124 |
| Feb 4, 2026 | 30,800.00 | 31,815.00 | 30,411.00 | 30,994.00 | 30,419.93 | 2.07% | 5,426,640 |
| Feb 3, 2026 | 29,550.00 | 30,835.00 | 29,346.00 | 30,364.00 | 29,801.60 | 5.07% | 6,558,644 |
| Feb 2, 2026 | 26,500.00 | 29,680.00 | 26,011.00 | 28,900.00 | 28,364.72 | -8.54% | 9,581,535 |
| Jan 30, 2026 | 33,520.00 | 34,502.00 | 31,406.00 | 31,600.00 | 31,014.71 | -13.28% | 8,461,551 |
| Jan 29, 2026 | 37,405.00 | 37,948.00 | 36,038.00 | 36,438.00 | 35,763.10 | -0.50% | 5,132,137 |
| Jan 28, 2026 | 37,000.00 | 37,778.00 | 35,439.00 | 36,620.00 | 35,941.73 | 2.01% | 5,592,284 |
| Jan 27, 2026 | 36,118.00 | 37,497.00 | 35,710.00 | 35,900.00 | 35,235.07 | -2.18% | 4,406,127 |
| Jan 26, 2026 | 36,190.00 | 37,039.00 | 35,061.00 | 36,700.00 | 36,020.25 | 5.06% | 4,504,172 |
| Jan 23, 2026 | 34,232.00 | 36,200.00 | 33,496.00 | 34,931.00 | 34,284.01 | 4.71% | 4,786,913 |
| Jan 22, 2026 | 31,655.00 | 33,984.00 | 31,447.00 | 33,361.00 | 32,743.09 | 5.29% | 4,430,642 |
| Jan 21, 2026 | 31,345.00 | 31,800.00 | 29,878.00 | 31,686.00 | 31,099.12 | 3.36% | 5,539,434 |
| Jan 20, 2026 | 30,200.00 | 30,813.00 | 29,950.00 | 30,657.00 | 30,089.18 | 1.18% | 3,089,238 |
| Jan 19, 2026 | 30,100.00 | 30,300.00 | 29,311.00 | 30,300.00 | 29,738.79 | 1.81% | 2,072,322 |
| Jan 16, 2026 | 30,500.00 | 30,554.00 | 28,960.00 | 29,760.00 | 29,208.79 | -3.11% | 4,433,184 |
| Jan 15, 2026 | 30,750.00 | 31,152.00 | 30,228.00 | 30,716.00 | 30,147.08 | -1.07% | 4,055,866 |
| Jan 14, 2026 | 30,320.00 | 31,914.00 | 30,274.00 | 31,047.00 | 30,471.95 | 2.66% | 4,868,961 |
| Jan 13, 2026 | 29,600.00 | 30,450.00 | 29,172.00 | 30,243.00 | 29,682.84 | 0.81% | 2,504,805 |
| Jan 12, 2026 | 28,206.00 | 30,000.00 | 28,141.00 | 30,000.00 | 29,444.34 | 8.48% | 2,980,920 |
| Jan 9, 2026 | 26,950.00 | 27,890.00 | 26,859.00 | 27,656.00 | 27,143.76 | 4.71% | 2,180,505 |
| Jan 8, 2026 | 28,500.00 | 28,591.00 | 26,034.00 | 26,413.00 | 25,923.78 | -8.20% | 5,238,315 |
| Jan 7, 2026 | 28,150.00 | 29,313.00 | 27,883.00 | 28,772.00 | 28,239.09 | -0.27% | 3,720,389 |
| Jan 6, 2026 | 27,674.00 | 28,850.00 | 27,292.00 | 28,850.00 | 28,315.64 | 4.25% | 3,426,557 |
| Jan 5, 2026 | 27,276.00 | 27,714.00 | 26,321.00 | 27,674.00 | 27,161.43 | 2.64% | 3,880,075 |
| Jan 2, 2026 | 26,600.00 | 27,138.00 | 26,424.00 | 26,961.00 | 26,461.63 | 2.90% | 1,247,601 |
| Dec 31, 2025 | 25,750.00 | 26,200.00 | 25,463.00 | 26,200.00 | 25,714.73 | -1.93% | 800,790 |
| Dec 30, 2025 | 26,000.00 | 26,975.00 | 25,821.00 | 26,715.00 | 26,220.19 | 2.50% | 1,381,814 |
| Dec 29, 2025 | 27,109.00 | 27,348.00 | 25,921.00 | 26,064.00 | 25,581.25 | -4.53% | 2,021,874 |
| Dec 24, 2025 | 27,812.00 | 28,177.00 | 27,021.00 | 27,300.00 | 26,794.35 | 0.51% | 1,795,426 |
| Dec 23, 2025 | 26,898.00 | 27,307.00 | 26,509.00 | 27,162.00 | 26,658.91 | 2.40% | 2,774,621 |
| Dec 22, 2025 | 25,200.00 | 26,525.00 | 25,178.00 | 26,525.00 | 26,033.71 | 8.66% | 3,815,032 |
| Dec 19, 2025 | 23,900.00 | 24,687.00 | 23,900.00 | 24,410.00 | 23,957.88 | 0.23% | 5,929,477 |
| Dec 18, 2025 | 24,907.00 | 25,188.00 | 24,225.00 | 24,355.00 | 23,903.90 | -0.25% | 7,677,715 |
| Dec 17, 2025 | 23,500.00 | 24,989.00 | 23,429.00 | 24,415.00 | 23,962.79 | 6.80% | 7,385,317 |
| Dec 15, 2025 | 23,300.00 | 23,500.00 | 22,788.00 | 22,860.00 | 22,436.59 | -2.23% | 2,800,980 |
| Dec 12, 2025 | 22,824.00 | 23,500.00 | 22,824.00 | 23,381.00 | 22,947.94 | 4.52% | 11,798,910 |
| Dec 11, 2025 | 21,507.00 | 22,556.00 | 21,357.00 | 22,370.00 | 21,955.67 | 3.77% | 2,321,183 |
| Dec 10, 2025 | 21,500.00 | 21,977.00 | 21,500.00 | 21,557.00 | 21,157.72 | 0.76% | 2,544,964 |
| Dec 9, 2025 | 21,700.00 | 21,937.00 | 21,147.00 | 21,395.00 | 20,998.72 | -3.05% | 3,121,104 |
| Dec 8, 2025 | 22,288.00 | 22,519.00 | 22,044.00 | 22,067.00 | 21,658.28 | -1.21% | 4,697,379 |
| Dec 5, 2025 | 21,501.00 | 22,430.00 | 21,501.00 | 22,338.00 | 21,924.26 | 3.55% | 2,749,376 |
| Dec 4, 2025 | 21,225.00 | 21,761.00 | 21,013.00 | 21,573.00 | 21,173.43 | 0.48% | 3,226,779 |
| Dec 3, 2025 | 21,450.00 | 21,833.00 | 21,252.00 | 21,470.00 | 21,072.34 | -0.13% | 2,464,383 |
| Dec 2, 2025 | 21,650.00 | 21,800.00 | 21,425.00 | 21,498.00 | 21,099.82 | -3.35% | 2,924,525 |
| Dec 1, 2025 | 21,509.00 | 22,574.00 | 21,181.00 | 22,242.00 | 21,830.04 | 3.74% | 4,482,452 |