Johannesburg - Delayed Quote ZAc

Sibanye Stillwater Limited (SSW.JO)

2,779.00
-44.00
(-1.56%)
At close: 5:00:50 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252,780.002,790.002,730.002,779.002,779.009,981,303
Jun 2, 20252,753.002,846.002,697.002,823.002,823.0014,326,916
May 30, 20252,784.002,762.002,687.002,742.002,742.0017,812,214
May 29, 20252,748.002,828.002,705.002,749.002,749.0010,818,513
May 28, 20252,700.002,781.002,702.002,746.002,746.0011,044,791
May 27, 20252,665.002,750.002,600.002,720.002,720.0016,977,832
May 26, 20252,735.002,767.002,695.002,720.002,720.005,740,330
May 23, 20252,740.002,868.002,662.002,735.002,735.0028,192,588
May 22, 20252,595.002,729.002,524.002,694.002,694.0022,396,456
May 21, 20252,450.002,674.002,450.002,589.002,589.0035,699,545
May 20, 20252,195.002,410.002,162.002,404.002,404.0021,970,082
May 19, 20252,133.002,235.002,137.002,192.002,192.0021,847,816
May 16, 20252,117.002,166.002,103.002,136.002,136.0019,239,023
May 15, 20252,040.002,154.002,043.002,124.002,124.0017,211,427
May 14, 20252,095.002,165.002,060.002,106.002,106.0019,178,727
May 13, 20252,150.002,215.002,093.002,126.002,126.0012,166,938
May 12, 20252,320.002,325.002,114.002,135.002,135.0014,713,096
May 9, 20252,298.002,350.002,131.002,285.002,285.0024,193,585
May 8, 20252,271.002,307.002,243.002,274.002,274.0023,656,002
May 7, 20252,240.002,348.002,221.002,331.002,331.0030,727,290
May 6, 20252,157.002,243.002,154.002,210.002,210.0014,434,982
May 5, 20252,100.002,199.002,067.002,130.002,130.0014,211,997
May 2, 20252,134.002,213.002,097.002,110.002,110.0015,295,617
Apr 30, 20252,088.002,154.002,046.002,150.002,150.0012,039,523
Apr 29, 20252,075.002,147.002,075.002,102.002,102.0011,876,457
Apr 25, 20252,140.002,166.002,091.002,104.002,104.0016,116,148
Apr 24, 20252,240.002,287.002,170.002,189.002,189.0014,644,796
Apr 23, 20252,242.002,331.442,199.002,250.002,250.0029,270,231
Apr 22, 20252,369.002,397.002,249.002,320.002,320.0038,758,063
Apr 17, 20252,259.002,300.002,157.002,275.002,275.0025,193,726
Apr 16, 20252,160.002,307.002,128.002,274.002,274.0021,670,813
Apr 15, 20252,064.002,153.002,050.002,129.002,129.0013,421,154
Apr 14, 20252,086.002,085.001,988.002,064.002,064.0010,312,516
Apr 11, 20251,910.002,074.001,901.002,062.002,062.0024,255,884
Apr 10, 20251,875.001,910.001,787.001,891.001,891.0022,564,615
Apr 9, 20251,630.001,745.001,595.001,705.001,705.0025,704,639
Apr 8, 20251,776.001,790.001,670.001,670.001,670.0026,701,047
Apr 7, 20251,598.001,778.001,552.001,735.001,735.0033,013,915
Apr 4, 20251,906.001,935.001,630.001,654.001,654.0025,567,260
Apr 3, 20252,005.002,045.001,875.001,959.001,959.0023,668,639
Apr 2, 20252,078.002,069.001,980.002,069.002,069.009,253,818
Apr 1, 20252,090.002,197.002,047.002,093.002,093.0028,156,393
Mar 31, 20252,032.002,108.001,993.002,083.002,083.0025,940,285
Mar 28, 20251,955.002,056.001,930.002,028.002,028.0022,028,628
Mar 27, 20251,975.001,972.001,917.001,948.001,948.0025,146,226
Mar 26, 20251,980.001,996.001,938.001,985.001,985.0014,715,004
Mar 25, 20251,982.001,988.001,900.001,979.001,979.0017,222,900
Mar 24, 20251,945.001,990.001,939.001,952.001,952.0017,873,527
Mar 20, 20251,990.002,024.001,911.001,930.001,930.0061,514,970
Mar 19, 20251,933.002,009.001,846.001,991.001,991.0025,586,371
Mar 18, 20251,836.001,929.001,825.001,890.001,890.0040,730,403
Mar 17, 20251,750.001,836.001,728.001,825.001,825.0010,403,237
Mar 14, 20251,779.001,795.001,740.001,766.001,766.0013,001,755
Mar 13, 20251,743.001,778.001,677.001,778.001,778.0027,023,470
Mar 12, 20251,820.001,819.001,705.001,738.001,738.0031,845,943
Mar 11, 20251,680.001,844.001,685.001,807.001,807.0039,372,098
Mar 10, 20251,682.001,730.001,673.001,711.001,711.0015,129,892
Mar 7, 20251,689.001,783.001,667.001,723.001,723.0027,650,790
Mar 6, 20251,585.001,690.001,584.001,690.001,690.0028,005,562
Mar 5, 20251,520.001,588.001,533.001,576.001,576.0019,454,553
Mar 4, 20251,530.001,560.001,484.001,509.001,509.0014,183,228
Mar 3, 20251,438.001,550.001,437.001,541.001,541.0039,280,519
Feb 28, 20251,431.001,475.001,388.001,408.001,408.00297,074,363
Feb 27, 20251,515.001,515.001,441.001,459.001,459.0031,261,615
Feb 26, 20251,551.001,564.001,501.001,519.001,519.0029,675,847
Feb 25, 20251,576.001,585.001,538.001,550.001,550.0030,381,239
Feb 24, 20251,601.001,666.001,542.001,549.001,549.0027,750,692
Feb 21, 20251,690.001,685.001,550.001,590.001,590.0034,654,857
Feb 20, 20251,675.001,724.001,661.001,709.001,709.0018,042,035
Feb 19, 20251,738.001,747.001,669.001,682.001,682.0017,904,004
Feb 18, 20251,720.001,735.001,670.001,674.001,674.0012,943,550
Feb 17, 20251,784.001,784.001,699.001,703.001,703.0015,854,021
Feb 14, 20251,815.001,860.001,762.001,782.001,782.0015,075,295
Feb 13, 20251,833.001,859.001,727.001,756.001,756.0018,802,799
Feb 12, 20251,799.001,850.001,751.001,828.001,828.0017,357,334
Feb 11, 20251,846.001,860.001,772.001,806.001,806.0018,949,550
Feb 10, 20251,815.001,881.001,789.001,855.001,855.008,943,580
Feb 7, 20251,862.001,903.001,809.001,830.001,830.0013,163,474
Feb 6, 20251,900.001,912.001,855.001,861.001,861.0014,183,342
Feb 5, 20251,901.001,922.001,870.001,913.001,913.0016,285,982
Feb 4, 20251,828.001,888.001,816.001,888.001,888.0024,665,697
Feb 3, 20251,780.001,832.001,763.001,823.001,823.0013,858,049
Jan 31, 20251,755.001,835.001,752.001,800.001,800.0030,196,100
Jan 30, 20251,676.001,720.001,651.001,720.001,720.0014,614,726
Jan 29, 20251,612.001,681.001,612.001,646.001,646.0010,053,503
Jan 28, 20251,683.001,683.001,617.001,625.001,625.0010,601,718
Jan 27, 20251,747.001,749.001,650.001,684.001,684.0011,434,493
Jan 24, 20251,720.001,775.001,697.001,753.001,753.0012,581,590
Jan 23, 20251,669.001,694.001,613.001,675.001,675.0017,645,042
Jan 22, 20251,693.001,710.001,653.001,656.001,656.0013,490,538
Jan 21, 20251,660.001,702.001,661.001,690.001,690.008,227,218
Jan 20, 20251,684.001,695.001,650.001,691.001,691.006,468,716
Jan 17, 20251,649.001,673.001,602.001,659.001,659.0019,443,404
Jan 16, 20251,690.001,720.001,667.001,688.001,688.008,727,522
Jan 15, 20251,655.001,733.001,657.001,687.001,687.0011,773,539
Jan 14, 20251,652.001,713.001,646.001,657.001,657.007,130,910
Jan 13, 20251,724.001,733.001,626.001,687.001,687.0012,649,306
Jan 10, 20251,709.001,750.001,644.001,717.001,717.0019,422,469
Jan 9, 20251,636.001,731.001,641.001,685.001,685.0010,117,241
Jan 8, 20251,631.001,682.001,627.001,630.001,630.0011,804,957
Jan 7, 20251,590.001,644.001,560.001,641.001,641.009,779,824
Jan 6, 20251,575.001,639.001,560.001,568.001,568.0010,494,482
Jan 3, 20251,638.001,641.001,566.001,575.001,575.0012,447,210
Jan 2, 20251,528.001,618.001,526.001,594.001,594.0015,297,462
Dec 31, 20241,526.001,555.001,495.001,498.001,498.003,933,144
Dec 30, 20241,610.001,616.001,533.001,549.001,549.009,810,370
Dec 27, 20241,633.001,656.001,572.001,603.001,603.007,318,876
Dec 24, 20241,645.001,687.001,635.001,635.001,635.002,449,418
Dec 23, 20241,686.001,710.001,625.001,632.001,632.0010,290,343
Dec 20, 20241,652.001,695.001,616.001,685.001,685.0026,578,320
Dec 19, 20241,687.001,702.001,640.001,640.001,640.0035,272,585
Dec 18, 20241,750.001,773.001,701.001,703.001,703.0015,853,614
Dec 17, 20241,780.001,793.001,725.001,728.001,728.0017,242,698
Dec 13, 20241,860.001,885.001,796.001,807.001,807.0016,653,257
Dec 12, 20241,920.001,955.001,861.001,891.001,891.0012,278,706
Dec 11, 20241,885.001,945.001,848.001,945.001,945.0011,455,288
Dec 10, 20241,840.001,891.001,813.001,884.001,884.0014,387,642
Dec 9, 20241,805.001,868.001,740.001,868.001,868.0012,532,717
Dec 6, 20241,788.001,821.001,753.001,763.001,763.007,054,060
Dec 5, 20241,835.001,861.001,792.001,822.001,822.0013,465,210
Dec 4, 20241,900.001,922.001,844.001,867.001,867.004,875,486
Dec 3, 20241,800.001,906.001,824.001,874.001,874.0010,123,046
Dec 2, 20241,786.001,839.001,774.001,831.001,831.0010,875,787
Nov 29, 20241,793.001,831.001,785.001,788.001,788.008,335,141
Nov 28, 20241,835.001,821.001,766.001,783.001,783.008,569,526
Nov 27, 20241,850.001,860.001,811.001,831.001,831.0010,161,835
Nov 26, 20241,800.001,848.001,786.001,833.001,833.008,200,363
Nov 25, 20241,890.001,890.001,798.001,802.001,802.0021,588,246
Nov 22, 20241,891.001,959.001,879.001,894.001,894.006,869,101
Nov 21, 20241,924.001,946.001,861.001,863.001,863.006,424,110
Nov 20, 20241,908.001,930.001,860.001,916.001,916.008,247,445
Nov 19, 20241,910.001,953.001,888.001,890.001,890.008,574,387
Nov 18, 20241,840.001,897.001,821.001,885.001,885.008,287,856
Nov 15, 20241,843.001,885.001,823.001,846.001,846.008,598,671
Nov 14, 20241,820.001,849.001,752.001,810.001,810.0011,102,751
Nov 13, 20241,863.001,918.001,850.001,871.001,871.0012,137,863
Nov 12, 20241,888.001,928.001,842.501,883.001,883.0012,131,602
Nov 11, 20242,012.002,045.001,946.001,946.001,946.006,665,841
Nov 8, 20242,048.002,071.001,973.002,028.002,028.0010,115,286
Nov 7, 20242,024.002,121.002,017.002,109.002,109.0010,757,031
Nov 6, 20242,140.002,203.001,983.002,038.002,038.0022,991,939
Nov 5, 20241,989.002,250.001,979.002,236.002,236.0029,705,930
Nov 4, 20242,062.002,095.002,000.002,030.002,030.006,700,763
Nov 1, 20242,036.002,130.002,026.002,085.002,085.009,429,714
Oct 31, 20242,145.002,169.002,020.002,027.002,027.0014,631,080
Oct 30, 20242,299.002,266.002,160.002,175.002,175.0014,697,953
Oct 29, 20242,240.002,318.002,185.002,309.002,309.0019,115,633
Oct 28, 20242,180.002,258.002,161.002,238.002,238.0018,202,415
Oct 25, 20242,150.002,220.002,035.002,211.002,211.0017,526,118
Oct 24, 20242,020.002,166.002,006.002,068.002,068.0029,779,450
Oct 23, 20242,028.002,046.001,905.001,928.001,928.0021,496,819
Oct 22, 20241,950.001,989.001,897.001,955.001,955.0013,297,223
Oct 21, 20241,925.001,986.001,895.001,924.001,924.0012,477,820
Oct 18, 20241,815.001,864.001,799.001,862.001,862.0013,905,985
Oct 17, 20241,752.001,808.001,738.001,800.001,800.005,214,330
Oct 16, 20241,670.001,758.001,670.001,749.001,749.0011,056,845
Oct 15, 20241,784.001,785.001,690.001,700.001,700.009,365,174
Oct 14, 20241,795.001,818.001,761.001,780.001,780.007,226,717
Oct 11, 20241,780.001,841.001,763.001,802.001,802.0011,295,976
Oct 10, 20241,935.001,924.001,697.001,761.001,761.0036,371,590
Oct 9, 20241,920.001,925.001,879.001,920.001,920.0011,674,039
Oct 8, 20241,923.001,944.001,886.001,932.001,932.0012,006,960
Oct 7, 20242,021.002,043.001,984.001,996.001,996.0012,926,563
Oct 4, 20242,000.002,034.001,988.002,034.002,034.0020,448,168
Oct 3, 20241,988.002,003.001,907.001,986.001,986.0018,254,183
Oct 2, 20241,924.002,029.001,823.002,012.002,012.0019,597,241
Oct 1, 20241,765.001,923.001,748.001,852.001,852.0018,449,031
Sep 30, 20241,884.001,886.001,772.001,785.001,785.0015,960,940
Sep 27, 20241,874.001,907.001,820.001,882.001,882.0015,860,922
Sep 26, 20241,920.001,938.001,878.001,881.001,881.0014,933,867
Sep 25, 20241,909.001,942.001,871.001,898.001,898.0017,340,638
Sep 23, 20241,791.001,850.001,774.001,842.001,842.0010,115,675
Sep 20, 20241,853.001,879.001,796.001,810.001,810.0020,606,259
Sep 19, 20241,869.001,904.001,830.001,862.001,862.0027,893,769
Sep 18, 20241,864.001,872.001,800.001,823.001,823.0010,562,056
Sep 17, 20241,837.001,879.001,816.001,870.001,870.0017,648,525
Sep 16, 20241,781.001,829.001,736.001,821.001,821.0018,472,217
Sep 13, 20241,611.001,772.001,611.001,728.001,728.0035,190,854
Sep 12, 20241,479.001,600.001,481.001,549.001,549.0027,553,466
Sep 11, 20241,430.001,520.001,400.001,410.001,410.0030,087,690
Sep 10, 20241,509.001,522.001,428.001,489.001,489.0022,789,974
Sep 9, 20241,559.001,584.001,522.001,522.001,522.0012,371,167
Sep 6, 20241,643.001,643.001,563.001,586.001,586.0012,160,641
Sep 5, 20241,639.001,637.001,599.001,610.001,610.0014,015,019
Sep 4, 20241,600.001,629.001,579.001,620.001,620.0017,977,579
Sep 3, 20241,720.001,717.001,598.001,598.001,598.0012,706,499
Sep 2, 20241,655.001,723.001,571.001,722.001,722.0015,262,023
Aug 30, 20241,845.001,835.001,722.001,723.001,723.0021,776,151
Aug 29, 20241,831.001,864.001,818.001,828.001,828.005,644,395
Aug 28, 20241,909.001,929.001,818.001,818.001,818.007,400,041
Aug 27, 20241,901.001,954.001,911.001,939.001,939.004,621,783
Aug 26, 20241,950.001,974.001,916.001,926.001,926.003,899,723
Aug 23, 20241,911.001,959.001,905.001,940.001,940.004,735,324
Aug 22, 20241,985.002,013.001,897.001,904.001,904.005,143,411
Aug 21, 20241,921.002,007.001,938.001,974.001,974.008,845,560
Aug 20, 20241,915.002,002.001,900.001,973.001,973.0012,137,321
Aug 19, 20241,800.001,924.001,822.001,911.001,911.0015,327,187
Aug 16, 20241,837.001,873.001,816.001,837.001,837.0011,234,053
Aug 15, 20241,805.001,856.001,792.001,836.001,836.007,378,267
Aug 14, 20241,813.001,841.001,789.001,794.001,794.007,415,386
Aug 13, 20241,785.001,820.001,750.001,807.001,807.0013,878,875
Aug 12, 20241,790.001,809.001,750.001,770.001,770.0010,979,645
Aug 8, 20241,802.001,828.001,768.001,790.001,790.0016,575,910
Aug 7, 20241,850.001,883.001,810.001,832.001,832.0016,679,527
Aug 6, 20241,870.001,874.001,804.001,830.001,830.0013,983,331
Aug 5, 20241,896.001,907.001,837.001,863.001,863.0025,744,625
Aug 2, 20242,075.002,019.001,946.001,946.001,946.0013,379,693
Aug 1, 20242,086.002,086.001,984.001,985.001,985.007,895,243
Jul 31, 20241,970.002,086.001,961.002,086.002,086.0021,403,349
Jul 30, 20241,920.001,965.001,921.001,940.001,940.008,486,606
Jul 29, 20241,947.001,979.001,918.001,918.001,918.007,501,503
Jul 26, 20242,009.002,007.001,945.001,947.001,947.005,916,015
Jul 25, 20242,035.002,033.001,950.001,981.001,981.009,062,460
Jul 24, 20242,040.002,091.002,021.002,068.002,068.008,972,231
Jul 23, 20241,971.002,029.001,958.002,008.002,008.0011,478,796
Jul 22, 20242,034.002,045.001,968.001,968.001,968.005,613,979
Jul 19, 20242,020.002,048.001,960.002,029.002,029.0010,195,893
Jul 18, 20242,150.002,151.002,075.002,094.002,094.009,595,723
Jul 17, 20242,150.002,217.002,116.002,116.002,116.0016,051,787
Jul 16, 20242,071.002,167.002,077.002,149.002,149.008,250,986
Jul 15, 20242,100.002,127.002,058.002,127.002,127.0012,694,630
Jul 12, 20242,121.002,150.002,070.002,124.002,124.005,848,795
Jul 11, 20242,195.002,219.002,116.002,155.002,155.0011,239,125
Jul 10, 20242,102.002,185.002,106.002,169.002,169.006,721,792
Jul 9, 20242,155.002,183.002,121.002,138.002,138.008,780,835
Jul 8, 20242,160.002,188.002,121.002,160.002,160.008,481,398
Jul 5, 20242,140.002,185.002,090.002,152.002,152.006,703,861
Jul 4, 20242,066.002,143.002,021.002,128.002,128.004,641,177
Jul 3, 20241,948.002,100.001,890.002,088.002,088.0013,019,180
Jul 2, 20241,939.001,938.001,862.001,890.001,890.0017,632,007
Jul 1, 20241,999.001,987.001,909.001,916.001,916.006,885,225
Jun 28, 20241,955.002,011.001,960.001,972.001,972.008,801,603
Jun 27, 20241,952.002,010.001,941.001,984.001,984.009,718,245
Jun 26, 20242,000.002,014.001,926.001,957.001,957.0013,157,952
Jun 25, 20242,101.002,135.002,000.002,000.002,000.0010,610,890
Jun 24, 20242,090.002,168.002,074.002,115.002,115.0015,007,092
Jun 21, 20242,070.002,118.001,998.002,079.002,079.0038,150,463
Jun 20, 20242,050.002,095.002,003.002,047.002,047.0039,019,835
Jun 19, 20242,048.002,121.002,018.002,023.002,023.0011,771,975
Jun 18, 20242,010.002,053.001,997.002,029.002,029.0011,240,699
Jun 14, 20242,001.002,030.001,955.002,004.002,004.008,011,268
Jun 13, 20242,040.002,048.001,974.001,993.001,993.007,511,130
Jun 12, 20242,061.002,147.002,035.002,078.002,078.0010,939,458
Jun 11, 20242,100.002,119.002,032.002,050.002,050.006,514,197
Jun 10, 20242,100.002,122.002,076.002,088.002,088.007,471,306
Jun 7, 20242,199.002,244.002,105.002,127.002,127.0019,711,802
Jun 6, 20242,131.002,195.002,141.002,156.002,156.008,033,633
Jun 5, 20242,140.002,168.002,088.002,154.002,154.0013,974,221
Jun 4, 20242,340.002,321.002,147.002,151.002,151.0020,055,445
Jun 3, 20242,350.002,361.002,285.002,321.002,321.0011,026,567

Related Tickers

IMP.JO Impala Platinum Holdings Limited
12,609.00
-1.93%
 
AMS.JO Anglo American Platinum Limited
73,681.00
0.00%
 
VAL.JO Valterra Platinum Limited
67,633.00
-4.88%
 
NPH.JO Northam Platinum Holdings Limited
15,040.00
-0.34%
 
THA.JO Tharisa plc
1,630.00
+1.43%
 
SDL.JO Southern Palladium Limited
449.00
+10.86%
 
IPH1.F Impala Platinum Holdings Limited
6.10
-3.94%
 
THB.AX Thunderbird Resources Limited
0.0120
-7.69%
 
PLA.V Plata Latina Minerals Corporation
0.0800
0.00%
 
RPHA.BE Anglo American Platinum Ltd
34.70
+2.06%