Impala Platinum Holdings Limited (JSE:IMP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,315
+1,030 (4.84%)
Sep 26, 2025, 5:06 PM SAST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21,501.00 | 22,353.00 | 21,300.00 | 22,315.00 | 22,314.00 | 4.84% | 3,921,687 |
| Sep 25, 2025 | 20,167.00 | 21,526.00 | 20,104.00 | 21,284.00 | 21,284.00 | 3.67% | 4,623,485 |
| Sep 23, 2025 | 19,448.00 | 20,530.00 | 19,135.00 | 20,530.00 | 20,530.00 | 6.65% | 5,867,442 |
| Sep 22, 2025 | 19,797.00 | 19,829.00 | 18,951.00 | 19,250.00 | 19,250.00 | -0.92% | 3,759,392 |
| Sep 19, 2025 | 19,283.00 | 19,680.00 | 18,796.00 | 19,429.00 | 19,429.00 | 1.98% | 4,967,450 |
| Sep 18, 2025 | 18,399.00 | 19,489.00 | 18,177.00 | 19,051.00 | 19,051.00 | 2.16% | 8,109,589 |
| Sep 17, 2025 | 18,600.00 | 18,757.00 | 17,900.00 | 18,649.00 | 18,649.00 | -0.58% | 2,925,967 |
| Sep 16, 2025 | 18,648.00 | 19,183.00 | 18,431.00 | 18,758.00 | 18,593.00 | 1.80% | 3,866,909 |
| Sep 15, 2025 | 18,405.00 | 18,510.00 | 18,014.00 | 18,426.00 | 18,263.92 | 0.10% | 1,588,231 |
| Sep 12, 2025 | 18,301.00 | 19,291.00 | 18,301.00 | 18,407.00 | 18,245.09 | -2.63% | 3,003,884 |
| Sep 11, 2025 | 18,976.00 | 19,017.00 | 18,447.00 | 18,904.00 | 18,737.72 | -0.36% | 1,996,822 |
| Sep 10, 2025 | 19,000.00 | 19,328.00 | 18,786.00 | 18,972.00 | 18,805.12 | 0.54% | 3,686,655 |
| Sep 9, 2025 | 19,500.00 | 19,900.00 | 18,700.00 | 18,870.00 | 18,704.01 | -3.72% | 9,606,573 |
| Sep 8, 2025 | 18,400.00 | 19,600.00 | 18,346.00 | 19,599.00 | 19,426.60 | 6.52% | 4,585,056 |
| Sep 5, 2025 | 17,650.00 | 19,125.00 | 17,648.00 | 18,399.00 | 18,237.16 | 5.13% | 4,872,268 |
| Sep 4, 2025 | 18,250.00 | 18,300.00 | 17,427.00 | 17,502.00 | 17,348.05 | -6.33% | 6,572,336 |
| Sep 3, 2025 | 18,100.00 | 18,685.00 | 17,140.00 | 18,685.00 | 18,520.64 | 3.75% | 6,926,552 |
| Sep 2, 2025 | 17,775.00 | 18,009.00 | 17,281.00 | 18,009.00 | 17,850.59 | 2.06% | 5,506,514 |
| Sep 1, 2025 | 16,220.00 | 17,754.00 | 16,220.00 | 17,645.00 | 17,489.79 | 10.65% | 4,646,424 |
| Aug 29, 2025 | 15,850.00 | 16,143.00 | 15,669.00 | 15,947.00 | 15,806.73 | 0.98% | 3,561,543 |
| Aug 28, 2025 | 15,500.00 | 15,977.00 | 15,254.00 | 15,792.00 | 15,653.09 | 2.29% | 5,994,364 |
| Aug 27, 2025 | 16,250.00 | 16,296.00 | 15,188.00 | 15,439.00 | 15,303.19 | -3.81% | 2,810,381 |
| Aug 26, 2025 | 16,339.00 | 16,339.00 | 15,670.00 | 16,050.00 | 15,908.82 | -1.79% | 4,363,740 |
| Aug 25, 2025 | 16,400.00 | 16,586.00 | 16,208.00 | 16,342.00 | 16,198.25 | 0.15% | 2,695,720 |
| Aug 22, 2025 | 16,750.00 | 16,750.00 | 16,165.00 | 16,317.00 | 16,173.47 | -1.40% | 2,954,175 |
| Aug 21, 2025 | 16,010.00 | 16,602.00 | 16,010.00 | 16,549.00 | 16,403.43 | 2.46% | 2,819,918 |
| Aug 20, 2025 | 16,025.00 | 16,302.00 | 16,009.00 | 16,152.00 | 16,009.92 | -0.31% | 3,038,803 |
| Aug 19, 2025 | 16,600.00 | 16,693.00 | 16,071.00 | 16,202.00 | 16,059.48 | -2.79% | 2,419,312 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,581.00 | 16,667.00 | 16,520.39 | -0.45% | 3,302,943 |
| Aug 15, 2025 | 16,776.00 | 17,273.00 | 16,600.00 | 16,742.00 | 16,594.73 | -0.12% | 2,121,962 |
| Aug 14, 2025 | 16,999.00 | 17,126.00 | 16,596.00 | 16,762.00 | 16,614.56 | -1.14% | 2,805,437 |
| Aug 13, 2025 | 16,730.00 | 17,100.00 | 16,635.00 | 16,956.00 | 16,806.85 | 1.39% | 3,737,598 |
| Aug 12, 2025 | 16,800.00 | 17,156.00 | 16,506.00 | 16,723.00 | 16,575.90 | -1.07% | 2,886,358 |
| Aug 11, 2025 | 17,280.00 | 17,505.00 | 16,819.00 | 16,904.00 | 16,755.31 | -3.81% | 3,232,559 |
| Aug 8, 2025 | 17,545.00 | 17,943.00 | 17,474.00 | 17,574.00 | 17,419.41 | 1.14% | 2,549,528 |
| Aug 7, 2025 | 17,200.00 | 17,628.00 | 16,938.00 | 17,376.00 | 17,223.16 | 2.43% | 5,220,863 |
| Aug 6, 2025 | 17,000.00 | 17,254.00 | 16,669.00 | 16,963.00 | 16,813.79 | -0.12% | 3,080,370 |
| Aug 5, 2025 | 17,735.00 | 17,740.00 | 16,800.00 | 16,983.00 | 16,833.61 | -3.05% | 3,878,029 |
| Aug 4, 2025 | 17,550.00 | 17,745.00 | 17,098.00 | 17,517.00 | 17,362.92 | -0.09% | 4,517,733 |
| Aug 1, 2025 | 17,191.00 | 17,533.00 | 16,716.00 | 17,533.00 | 17,378.78 | 1.98% | 4,584,194 |
| Jul 31, 2025 | 18,500.00 | 18,700.00 | 17,061.00 | 17,193.00 | 17,041.77 | -8.72% | 6,940,895 |
| Jul 30, 2025 | 18,163.00 | 18,900.00 | 18,163.00 | 18,835.00 | 18,669.32 | 3.02% | 4,226,237 |
| Jul 29, 2025 | 18,105.00 | 18,465.00 | 17,938.00 | 18,283.00 | 18,122.18 | -0.45% | 4,861,532 |
| Jul 28, 2025 | 18,500.00 | 18,693.00 | 17,985.00 | 18,366.00 | 18,204.45 | 0.54% | 3,325,258 |
| Jul 25, 2025 | 18,444.00 | 18,444.00 | 18,074.00 | 18,267.00 | 18,106.32 | -1.92% | 3,085,569 |
| Jul 24, 2025 | 18,788.00 | 18,919.00 | 18,215.00 | 18,624.00 | 18,460.18 | -1.29% | 4,326,688 |
| Jul 23, 2025 | 18,899.00 | 19,141.00 | 18,601.00 | 18,867.00 | 18,701.04 | 0.61% | 5,892,321 |
| Jul 22, 2025 | 18,640.00 | 18,851.00 | 18,461.00 | 18,752.00 | 18,587.05 | -0.64% | 5,420,687 |
| Jul 21, 2025 | 18,075.00 | 19,042.00 | 17,950.00 | 18,873.00 | 18,706.99 | 4.44% | 3,565,402 |
| Jul 18, 2025 | 17,500.00 | 18,726.00 | 17,500.00 | 18,071.00 | 17,912.04 | 4.10% | 4,727,954 |