Skip to main content
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,500.00
+1.00 (0.04%)
Apr 28, 2026, 3:21 PM SAST

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,485.002,537.002,450.002,500.002,500.000.04%29,368
Apr 24, 20262,678.002,678.002,475.002,499.002,499.00-1.96%28,654
Apr 23, 20262,649.002,649.002,526.002,549.002,549.00-1.05%66,460
Apr 22, 20262,636.002,686.002,576.002,576.002,576.00-2.24%12,994
Apr 21, 20262,680.002,695.002,619.002,635.002,635.00-2.26%11,099
Apr 20, 20262,705.002,705.002,600.002,696.002,696.00-0.33%393
Apr 17, 20262,643.002,705.002,643.002,705.002,705.002.58%9,370
Apr 16, 20262,650.002,683.002,590.002,637.002,637.001.42%87,668
Apr 15, 20262,600.002,647.002,565.002,600.002,600.00-5,894
Apr 14, 20262,640.002,640.002,513.002,600.002,600.00-0.31%11,747
Apr 13, 20262,650.002,650.002,608.002,608.002,608.000.31%40
Apr 10, 20262,597.002,600.002,510.002,600.002,600.003.96%47,321
Apr 9, 20262,551.002,553.002,501.002,501.002,501.00-1.92%38,039
Apr 8, 20262,650.002,680.002,525.002,550.002,550.00-0.78%8,586
Apr 7, 20262,675.002,675.002,525.002,570.002,570.00-0.39%9,953
Apr 2, 20262,625.002,679.002,549.002,580.002,580.00-0.77%12,336
Apr 1, 20262,543.002,600.002,500.002,600.002,600.003.96%281,262
Mar 31, 20262,539.002,539.002,462.002,501.002,501.003.13%42,371
Mar 30, 20262,417.002,546.002,380.002,425.002,425.000.33%31,671
Mar 27, 20262,375.002,458.002,375.002,417.002,417.001.51%24,732
Mar 26, 20262,450.002,450.002,376.002,381.002,381.00-1.81%6,951
Mar 25, 20262,364.002,500.002,334.002,425.002,425.003.85%90,088
Mar 24, 20262,284.002,335.002,205.002,335.002,335.004.47%15,279
Mar 23, 20262,313.002,313.002,180.002,235.002,235.00-2.40%15,918
Mar 20, 20262,277.002,339.002,277.002,290.002,290.000.62%12,235
Mar 19, 20262,450.002,450.002,105.002,276.002,276.00-8.34%132,655
Mar 18, 20262,457.002,498.002,450.002,483.002,483.00-0.68%2,367
Mar 17, 20262,523.002,525.002,461.002,500.002,500.00-5,144
Mar 16, 20262,486.002,525.002,450.002,500.002,500.00-2.15%133,118
Mar 13, 20262,550.002,569.002,481.002,555.002,555.00-0.20%5,046
Mar 12, 20262,511.002,597.002,511.002,560.002,560.002.20%32,371
Mar 11, 20262,569.002,573.002,481.002,505.002,505.00-0.24%18,806
Mar 10, 20262,450.002,533.002,440.002,511.002,511.00-0.36%109,488
Mar 9, 20262,730.002,730.002,506.002,520.002,520.00-8.20%52,555
Mar 6, 20262,849.002,849.002,745.002,745.002,745.00-0.33%90,512
Mar 5, 20262,929.002,929.002,751.002,754.002,754.00-2.27%1,968
Mar 4, 20262,810.002,849.002,810.002,818.002,818.000.28%9,235
Mar 3, 20262,930.002,930.002,781.002,810.002,810.00-4.06%49,579
Mar 2, 20262,889.002,929.002,889.002,929.002,929.003.28%466,257
Feb 27, 20262,889.002,889.002,810.002,836.002,836.001.25%43,398
Feb 26, 20262,900.002,900.002,761.002,801.002,801.00-3.41%6,484
Feb 25, 20262,761.002,900.002,761.002,900.002,900.004.84%38,201
Feb 24, 20262,899.002,899.002,761.002,766.002,740.38-3.59%26,011
Feb 23, 20262,899.002,899.002,761.002,869.002,842.43-1.07%39,624
Feb 20, 20262,761.002,900.002,761.002,900.002,873.140.38%6,200
Feb 19, 20262,890.002,895.002,831.002,889.002,862.241.55%123,285
Feb 18, 20262,819.002,860.002,814.002,845.002,818.651.61%80,961
Feb 17, 20262,800.002,800.002,761.002,800.002,774.071.27%8,413
Feb 16, 20262,850.002,850.002,765.002,765.002,739.39-2.47%76,892
Feb 13, 20262,845.002,850.002,826.002,835.002,808.74-0.56%9,483
Feb 12, 20262,827.002,875.002,826.002,851.002,824.59-2.03%32,881
Feb 11, 20262,939.002,945.002,847.002,910.002,883.05-0.82%5,808
Feb 10, 20262,950.002,950.002,827.002,934.002,906.83-0.14%26,903
Feb 9, 20262,912.002,947.002,827.002,938.002,910.79-1.24%3,740
Feb 6, 20262,980.002,980.002,850.002,975.002,947.451.50%47,555
Feb 5, 20262,943.003,021.002,910.002,931.002,903.85-3.59%46,137
Feb 4, 20263,048.003,113.002,970.003,040.003,011.841.40%105,700
Feb 3, 20262,780.003,213.002,780.002,998.002,970.233.38%76,092
Feb 2, 20262,700.002,925.002,632.002,900.002,873.14-2.36%288,442
Jan 30, 20263,086.003,099.002,940.002,970.002,942.49-3.76%62,901
Jan 29, 20263,024.003,124.003,024.003,086.003,057.422.52%162,972
Jan 28, 20263,010.003,010.002,980.003,010.002,982.121.69%156,715
Jan 27, 20263,010.003,010.002,950.002,960.002,932.58-1.66%777,635
Jan 26, 20262,840.003,010.002,811.003,010.002,982.127.81%90,800
Jan 23, 20262,680.002,834.002,680.002,792.002,766.144.18%8,782,982
Jan 22, 20262,690.002,690.002,654.002,680.002,655.18-55,745
Jan 21, 20262,690.002,799.002,650.002,680.002,655.18-455,599
Jan 20, 20262,680.002,798.002,651.002,680.002,655.18-813,886
Jan 19, 20262,700.002,759.002,650.002,680.002,655.18-0.04%102,112
Jan 16, 20262,798.002,798.002,681.002,681.002,656.17-1.61%9,775
Jan 15, 20262,758.002,760.002,685.002,725.002,699.76-1.27%46,945
Jan 14, 20262,850.002,899.002,752.002,760.002,734.44-1.36%1,110,569
Jan 13, 20262,750.002,850.002,750.002,798.002,772.083.59%57,834
Jan 12, 20262,702.002,798.002,681.002,701.002,675.98-1.75%5,316
Jan 9, 20262,701.002,798.002,699.002,749.002,723.541.93%19,482
Jan 8, 20262,790.002,790.002,660.002,697.002,672.02-3.33%32,127
Jan 7, 20262,855.002,855.002,710.002,790.002,764.16-3.79%34,536
Jan 6, 20262,850.002,900.002,778.002,900.002,873.14-75,345
Jan 5, 20262,701.002,900.002,701.002,900.002,873.147.41%24,169
Jan 2, 20262,700.002,700.002,635.002,700.002,674.990.75%92,488
Dec 31, 20252,710.002,766.002,629.002,680.002,655.18-0.74%37,642
Dec 30, 20252,750.002,818.002,650.002,700.002,674.99-3.57%46,743
Dec 29, 20252,631.002,850.002,631.002,800.002,774.076.63%138,860
Dec 24, 20252,626.002,700.002,600.002,626.002,601.681.98%19,052
Dec 23, 20252,322.002,578.002,322.002,575.002,551.153.00%21,235
Dec 22, 20252,211.002,520.002,211.002,500.002,476.848.23%151,935
Dec 19, 20252,221.002,310.002,221.002,310.002,288.600.43%136,859
Dec 18, 20252,268.002,300.002,183.002,300.002,278.702.36%49,170
Dec 17, 20252,120.002,247.002,120.002,247.002,226.196.14%101,876
Dec 15, 20252,079.002,120.002,070.002,117.002,097.391.83%47,413
Dec 12, 20252,045.002,079.002,036.002,079.002,059.742.31%66,626
Dec 11, 20252,039.002,048.002,032.002,032.002,013.18-12,934
Dec 10, 20252,099.002,099.002,031.002,032.002,013.18-0.39%1,380
Dec 9, 20252,099.002,099.002,037.002,040.002,021.11-1.92%32,404
Dec 8, 20252,000.002,080.002,000.002,080.002,060.742.72%28,408
Dec 5, 20252,189.002,189.002,000.002,025.002,006.24-2.88%12,602
Dec 4, 20252,101.002,194.002,085.002,085.002,065.69-1.88%30,159
Dec 3, 20252,120.002,184.002,101.002,125.002,105.320.24%8,922
Dec 2, 20252,161.002,201.002,120.002,120.002,100.36-3.64%16,266
Dec 1, 20252,150.002,247.002,101.002,200.002,179.622.33%111,489