Weaver Fintech Ltd (JSE:WVR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,671.00
+170.00 (3.09%)
At close: Dec 4, 2025
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | - | - |
| Dec 4, 2025 | 5,800.00 | 5,800.00 | 5,601.00 | 5,671.00 | 5,671.00 | 3.09% | 1,700 |
| Dec 3, 2025 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - | - |
| Dec 2, 2025 | 5,500.00 | 5,599.00 | 5,500.00 | 5,501.00 | 5,501.00 | 0.02% | 14,972 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 9 |
| Nov 28, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Nov 27, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 500 |
| Nov 26, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Nov 25, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 4,448 |
| Nov 24, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2.80% | 2,149 |
| Nov 21, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.73% | 2,850 |
| Nov 20, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,000 |
| Nov 19, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| Nov 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 498 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 742 |
| Nov 14, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 1,000 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 500 |
| Nov 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.92% | 500 |
| Nov 10, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 6, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Nov 5, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.02% | 410 |
| Nov 4, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Nov 3, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 31, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 30, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - |
| Oct 29, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.02% | 5,749 |
| Oct 28, 2025 | 5,096.00 | 5,096.00 | 4,601.00 | 4,998.00 | 4,998.00 | 0.97% | 2,232 |
| Oct 27, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | - |
| Oct 24, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | - |
| Oct 23, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 100 |
| Oct 22, 2025 | 5,096.00 | 5,096.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.33% | 1,801 |
| Oct 21, 2025 | 5,097.00 | 5,097.00 | 5,068.00 | 5,068.00 | 5,068.00 | 12.60% | 534 |
| Oct 20, 2025 | 5,099.00 | 5,100.00 | 4,501.00 | 4,501.00 | 4,501.00 | -11.75% | 25,337 |
| Oct 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.61% | 467 |
| Oct 16, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - | - |
| Oct 15, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - | - |
| Oct 14, 2025 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | -1.57% | 624 |
| Oct 13, 2025 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - | - |
| Oct 10, 2025 | 4,950.00 | 5,099.00 | 4,950.00 | 5,099.00 | 5,099.00 | 3.01% | 600 |
| Oct 9, 2025 | 4,699.00 | 5,000.00 | 4,699.00 | 4,950.00 | 4,950.00 | -1.00% | 847 |
| Oct 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.76% | 566 |
| Oct 6, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.08% | 87 |
| Oct 3, 2025 | 5,599.00 | 5,599.00 | 5,246.00 | 5,246.00 | 5,246.00 | -11.64% | 680 |
| Oct 2, 2025 | 4,450.00 | 5,937.00 | 4,450.00 | 5,937.00 | 5,937.00 | 33.42% | 14,351 |
| Oct 1, 2025 | 4,476.00 | 4,499.00 | 4,450.00 | 4,450.00 | 4,450.00 | -6.32% | 19,970 |
| Sep 30, 2025 | 4,500.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,750.00 | 5.56% | 1,649 |
| Sep 29, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 8,310 |