Skip to main content
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,025.00
-60.00 (-2.88%)
At close: Dec 5, 2025

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,189.002,189.002,000.002,025.002,025.00-2.88%12,602
Dec 4, 20252,101.002,194.002,085.002,085.002,085.00-1.88%30,159
Dec 3, 20252,120.002,184.002,101.002,125.002,125.000.24%8,922
Dec 2, 20252,161.002,201.002,120.002,120.002,120.00-3.64%16,266
Dec 1, 20252,150.002,247.002,101.002,200.002,200.002.33%111,489
Nov 28, 20252,082.002,150.002,082.002,150.002,150.001.03%141,831
Nov 27, 20252,139.002,139.002,081.002,128.002,128.00-0.51%5,647
Nov 26, 20252,021.002,142.002,021.002,139.002,139.005.89%2,975
Nov 25, 20252,101.002,168.002,020.002,020.002,020.00-4.76%23,276
Nov 24, 20252,193.002,199.002,121.002,121.002,121.00-3.28%11,056
Nov 21, 20252,125.002,196.002,120.002,193.002,193.00-1.88%2,945
Nov 20, 20252,150.002,235.002,136.002,235.002,235.001.59%4,545
Nov 19, 20252,200.002,200.002,185.002,200.002,200.003.29%5,462
Nov 18, 20252,181.002,181.002,130.002,130.002,130.00-3.18%29,564
Nov 17, 20252,193.002,284.002,193.002,200.002,200.00-2,138
Nov 14, 20252,251.002,251.002,200.002,200.002,200.00-1.35%13,034
Nov 13, 20252,279.002,279.002,230.002,230.002,230.00-55,098
Nov 12, 20252,255.002,283.002,230.002,230.002,230.000.36%18,508
Nov 11, 20252,222.002,288.002,222.002,222.002,222.00-0.04%17,950
Nov 10, 20252,210.002,250.002,210.002,223.002,223.001.97%31,810
Nov 7, 20252,210.002,210.002,180.002,180.002,180.00-0.91%29,121
Nov 6, 20252,274.002,274.002,200.002,200.002,200.00-0.45%17,174
Nov 5, 20252,211.002,211.002,210.002,210.002,210.00-0.45%51,746
Nov 4, 20252,260.002,260.002,211.002,220.002,220.00-1.33%41,034
Nov 3, 20252,298.002,298.002,250.002,250.002,250.001.81%154,402
Oct 31, 20252,299.002,299.002,200.002,210.002,210.000.41%41,603
Oct 30, 20252,201.002,220.002,201.002,201.002,201.00-1.87%5,802
Oct 29, 20252,220.002,244.002,200.002,243.002,243.001.04%8,831
Oct 28, 20252,200.002,234.002,200.002,220.002,220.00-1.38%24,878
Oct 27, 20252,331.002,331.002,250.002,251.002,251.000.13%19,778
Oct 24, 20252,299.002,309.002,248.002,248.002,248.00-2.68%1,780
Oct 23, 20252,286.002,310.002,236.002,310.002,310.001.94%72,170
Oct 22, 20252,265.002,266.002,181.002,266.002,266.001.57%61,089
Oct 21, 20252,265.002,287.002,181.002,231.002,231.00-2.19%76,778
Oct 20, 20252,326.002,326.002,266.002,281.002,281.00-2.94%15,130
Oct 17, 20252,414.002,414.002,350.002,350.002,350.00-2.08%1,720
Oct 16, 20252,363.002,400.002,333.002,400.002,400.002.92%71,936
Oct 15, 20252,350.002,368.002,306.002,332.002,332.00-0.68%32,582
Oct 14, 20252,350.002,364.002,303.002,348.002,348.001.21%37,320
Oct 13, 20252,280.002,384.002,280.002,320.002,320.002.38%11,017
Oct 10, 20252,312.002,369.002,265.002,266.002,266.00-2.54%61,632
Oct 9, 20252,389.002,389.002,310.002,325.002,325.00-0.64%18,326
Oct 8, 20252,330.002,348.002,295.002,340.002,340.001.17%344,495
Oct 7, 20252,352.002,410.002,266.002,313.002,313.00-2.20%55,314
Oct 6, 20252,381.002,419.002,352.002,365.002,365.00-1.46%154,757
Oct 3, 20252,440.002,441.002,340.002,400.002,400.00-1.64%120,639
Oct 2, 20252,449.002,450.002,430.002,440.002,440.00-0.37%88,088
Oct 1, 20252,430.002,449.002,427.002,449.002,449.001.20%23,026
Sep 30, 20252,340.002,444.002,340.002,420.002,420.003.91%529,075
Sep 29, 20252,335.002,347.002,321.002,329.002,329.00-14,586
Sep 26, 20252,330.002,350.002,277.002,329.002,329.003.51%103,973
Sep 25, 20252,171.002,250.002,171.002,250.002,250.002.04%154,060
Sep 23, 20252,237.002,237.002,195.002,205.002,205.001.61%43,729
Sep 22, 20252,210.002,215.002,151.002,170.002,170.00-2.47%20,448
Sep 19, 20252,211.002,227.002,190.002,225.002,225.000.68%35,243
Sep 18, 20252,231.002,235.002,190.002,210.002,210.000.45%27,776
Sep 17, 20252,190.002,200.002,190.002,200.002,200.00-1.61%55,931
Sep 16, 20252,155.002,237.002,155.002,236.002,236.001.96%64,229
Sep 15, 20252,188.002,200.002,158.002,193.002,193.00-0.77%9,988
Sep 12, 20252,241.002,241.002,191.002,210.002,210.00-0.45%20,890
Sep 11, 20252,193.002,220.002,173.002,220.002,220.002.30%55,251
Sep 10, 20252,180.002,193.002,170.002,170.002,170.00-0.46%58,796
Sep 9, 20252,181.002,225.002,180.002,180.002,180.00-1.13%14,567
Sep 8, 20252,217.002,235.002,181.002,205.002,205.00-0.85%24,766
Sep 5, 20252,245.002,245.002,224.002,224.002,224.00-0.09%85,265
Sep 4, 20252,247.002,247.002,224.002,226.002,226.000.23%9,722
Sep 3, 20252,213.002,246.002,210.002,221.002,221.00-0.18%57,423
Sep 2, 20252,181.002,225.002,181.002,225.002,225.000.95%90,069
Sep 1, 20252,184.002,226.002,150.002,204.002,204.002.51%61,351
Aug 29, 20252,155.002,183.002,146.002,150.002,150.00-95,282
Aug 28, 20252,150.002,151.002,135.002,150.002,150.00-85,980
Aug 27, 20252,127.002,150.002,120.002,150.002,150.000.94%77,714
Aug 26, 20252,139.002,159.002,112.002,130.002,130.000.71%88,765
Aug 25, 20252,119.002,163.002,115.002,115.002,115.00-0.24%32,191
Aug 22, 20252,150.002,150.002,120.002,120.002,120.00-0.24%46,161
Aug 21, 20252,142.002,163.002,124.002,125.002,125.00-57,687
Aug 20, 20252,125.002,140.002,100.002,125.002,125.00-0.05%86,805
Aug 19, 20252,070.002,130.002,070.002,126.002,126.002.71%144,623
Aug 18, 20252,056.002,070.002,024.002,070.002,070.000.98%92,197
Aug 15, 20252,050.002,090.002,050.002,050.002,050.00-0.15%77,905
Aug 14, 20252,051.002,055.002,040.002,053.002,053.000.44%112,321
Aug 13, 20252,060.002,069.002,020.002,044.002,044.000.05%78,420
Aug 12, 20252,021.002,045.002,021.002,043.002,043.000.64%71,195
Aug 11, 20252,042.002,044.002,026.002,030.002,030.00-1.46%67,423
Aug 8, 20252,063.002,070.002,035.002,060.002,060.000.49%49,388
Aug 7, 20252,032.002,050.002,030.002,050.002,050.00-0.49%41,434
Aug 6, 20252,042.002,060.002,000.002,060.002,060.000.54%50,182
Aug 5, 20252,081.002,081.002,049.002,049.002,049.00-1.73%8,575
Aug 4, 20252,200.002,200.002,080.002,085.002,085.00-1.42%143,537
Aug 1, 20252,161.002,166.002,100.002,115.002,115.00-1.63%45,621
Jul 31, 20252,180.002,180.002,150.002,150.002,150.00-1.56%43,183
Jul 30, 20252,220.002,220.002,183.002,184.002,184.00-0.86%32,358
Jul 29, 20252,234.002,250.002,180.002,203.002,203.00-2.05%2,900
Jul 28, 20252,201.002,261.002,180.002,249.002,249.003.17%81,855
Jul 25, 20252,223.002,297.002,180.002,180.002,180.00-1.80%36,771
Jul 24, 20252,310.002,310.002,200.002,220.002,220.00-1.46%27,060
Jul 23, 20252,301.002,301.002,253.002,253.002,253.00-2.09%29,057
Jul 22, 20252,331.002,331.002,280.002,301.002,301.000.04%15,504
Jul 21, 20252,247.002,315.002,201.002,300.002,300.002.68%312,078
Jul 18, 20252,200.002,240.002,164.002,240.002,240.003.56%167,128