Tharisa Plc THA
JSE · South Africa · Non-Energy Minerals
ZAc 2,736.00+26.00 (+0.96%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,725.00 | +0.55% | ZAc 2,749.00 | ZAc 2,749.00 | ZAc 2,665.00 | 82.65K |
| 2026-09-30 | ZAc 2,710.00 | +0.37% | ZAc 2,700.00 | ZAc 2,749.00 | ZAc 2,705.00 | 12.51K |
| 2026-09-29 | ZAc 2,700.00 | 0.00% | ZAc 2,655.00 | ZAc 2,744.00 | ZAc 2,655.00 | 28.67K |
| 2026-09-28 | ZAc 2,700.00 | +1.24% | ZAc 2,749.00 | ZAc 2,749.00 | ZAc 2,655.00 | 5.22K |
| 2026-09-25 | ZAc 2,667.00 | -1.77% | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,655.00 | 28.44K |
| 2026-09-23 | ZAc 2,715.00 | +0.18% | ZAc 2,663.00 | ZAc 2,749.00 | ZAc 2,663.00 | 7.21K |
| 2026-09-22 | ZAc 2,710.00 | -1.53% | ZAc 2,752.00 | ZAc 2,752.00 | ZAc 2,700.00 | 3.42K |
| 2026-09-21 | ZAc 2,752.00 | +1.55% | ZAc 2,695.00 | ZAc 2,752.00 | ZAc 2,695.00 | 1.98K |
| 2026-09-18 | ZAc 2,710.00 | +0.18% | ZAc 2,683.00 | ZAc 2,720.00 | ZAc 2,683.00 | 30.09K |
| 2026-09-17 | ZAc 2,705.00 | +0.19% | ZAc 2,651.00 | ZAc 2,705.00 | ZAc 2,651.00 | 70 |
| 2026-09-16 | ZAc 2,700.00 | -1.60% | ZAc 2,755.00 | ZAc 2,755.00 | ZAc 2,700.00 | 48.66K |
| 2026-09-15 | ZAc 2,744.00 | -0.83% | ZAc 2,720.00 | ZAc 2,767.00 | ZAc 2,720.00 | 93.95K |
| 2026-09-14 | ZAc 2,767.00 | +2.48% | ZAc 2,705.00 | ZAc 2,767.00 | ZAc 2,700.00 | 71.16K |
| 2026-09-11 | ZAc 2,700.00 | -1.57% | ZAc 2,671.00 | ZAc 2,743.00 | ZAc 2,650.00 | 32.42K |
| 2026-09-10 | ZAc 2,743.00 | +1.59% | ZAc 2,743.00 | ZAc 2,743.00 | ZAc 2,656.00 | 408 |
| 2026-09-09 | ZAc 2,700.00 | +1.69% | ZAc 2,672.00 | ZAc 2,720.00 | ZAc 2,672.00 | 51.38K |
| 2026-09-08 | ZAc 2,655.00 | 0.00% | ZAc 2,655.00 | ZAc 2,714.00 | ZAc 2,655.00 | 1.88K |
| 2026-09-07 | ZAc 2,655.00 | -3.24% | ZAc 2,743.00 | ZAc 2,743.00 | ZAc 2,651.00 | 7.25K |
| 2026-09-04 | ZAc 2,744.00 | +1.63% | ZAc 2,735.00 | ZAc 2,750.00 | ZAc 2,656.00 | 27.19K |
| 2026-09-03 | ZAc 2,700.00 | 0.00% | ZAc 2,714.00 | ZAc 2,749.00 | ZAc 2,690.00 | 303.34K |
| 2026-09-02 | ZAc 2,700.00 | -1.46% | ZAc 2,700.00 | ZAc 2,739.00 | ZAc 2,700.00 | 53.50K |
| 2026-09-01 | ZAc 2,740.00 | -2.11% | ZAc 2,701.00 | ZAc 2,774.00 | ZAc 2,701.00 | 1.90K |
| 2026-08-31 | ZAc 2,799.00 | +0.68% | ZAc 2,704.00 | ZAc 2,800.00 | ZAc 2,701.00 | 3.67K |
| 2026-08-28 | ZAc 2,780.00 | +2.96% | ZAc 2,749.00 | ZAc 2,780.00 | ZAc 2,690.00 | 65.40K |
| 2026-08-27 | ZAc 2,700.00 | -0.26% | ZAc 2,717.00 | ZAc 2,730.00 | ZAc 2,626.00 | 48.43K |
| 2026-08-26 | ZAc 2,707.00 | +2.15% | ZAc 2,667.00 | ZAc 2,707.00 | ZAc 2,650.00 | 30.18K |
| 2026-08-25 | ZAc 2,650.00 | 0.00% | ZAc 2,650.00 | ZAc 2,667.00 | ZAc 2,650.00 | 28.12K |
| 2026-08-24 | ZAc 2,650.00 | +0.95% | ZAc 2,650.00 | ZAc 2,650.00 | ZAc 2,601.00 | 40.18K |
| 2026-08-21 | ZAc 2,625.00 | +2.94% | ZAc 2,550.00 | ZAc 2,651.00 | ZAc 2,550.00 | 270.46K |
| 2026-08-20 | ZAc 2,550.00 | 0.00% | ZAc 2,550.00 | ZAc 2,570.00 | ZAc 2,490.00 | 18.29K |
| 2026-08-19 | ZAc 2,550.00 | +3.03% | ZAc 2,500.00 | ZAc 2,550.00 | ZAc 2,456.00 | 9.00K |
| 2026-08-18 | ZAc 2,475.00 | -2.56% | ZAc 2,544.00 | ZAc 2,544.00 | ZAc 2,475.00 | 5.40K |
| 2026-08-17 | ZAc 2,540.00 | +0.47% | ZAc 2,544.00 | ZAc 2,544.00 | ZAc 2,475.00 | 31.91K |
| 2026-08-14 | ZAc 2,528.00 | +1.73% | ZAc 2,475.00 | ZAc 2,549.00 | ZAc 2,475.00 | 2.01K |
| 2026-08-13 | ZAc 2,485.00 | -0.64% | ZAc 2,501.00 | ZAc 2,520.00 | ZAc 2,481.00 | 14.56K |
| 2026-08-12 | ZAc 2,501.00 | +0.04% | ZAc 2,569.00 | ZAc 2,569.00 | ZAc 2,501.00 | 6.56K |
| 2026-08-11 | ZAc 2,500.00 | -2.91% | ZAc 2,573.00 | ZAc 2,575.00 | ZAc 2,481.00 | 34.83K |
| 2026-08-07 | ZAc 2,575.00 | +1.98% | ZAc 2,573.00 | ZAc 2,575.00 | ZAc 2,526.00 | 22.64K |
| 2026-08-06 | ZAc 2,525.00 | -1.21% | ZAc 2,573.00 | ZAc 2,573.00 | ZAc 2,511.00 | 7.35K |
| 2026-08-05 | ZAc 2,556.00 | +2.36% | ZAc 2,496.00 | ZAc 2,562.00 | ZAc 2,496.00 | 175.33K |
| 2026-08-04 | ZAc 2,497.00 | +4.04% | ZAc 2,463.00 | ZAc 2,497.00 | ZAc 2,455.00 | 11.28K |
| 2026-08-03 | ZAc 2,400.00 | -0.04% | ZAc 2,430.00 | ZAc 2,430.00 | ZAc 2,375.00 | 87.32K |
| 2026-07-31 | ZAc 2,401.00 | -1.19% | ZAc 2,425.00 | ZAc 2,430.00 | ZAc 2,401.00 | 64.00K |
| 2026-07-30 | ZAc 2,430.00 | -1.02% | ZAc 2,456.00 | ZAc 2,520.00 | ZAc 2,430.00 | 48.85K |
| 2026-07-29 | ZAc 2,455.00 | -0.20% | ZAc 2,543.00 | ZAc 2,543.00 | ZAc 2,453.00 | 2.70K |
| 2026-07-28 | ZAc 2,460.00 | -4.39% | ZAc 2,549.00 | ZAc 2,549.00 | ZAc 2,460.00 | 186 |
| 2026-07-27 | ZAc 2,573.00 | +5.02% | ZAc 2,461.00 | ZAc 2,573.00 | ZAc 2,461.00 | 5.52K |
| 2026-07-24 | ZAc 2,450.00 | 0.00% | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | 0 |
| 2026-07-23 | ZAc 2,450.00 | -3.92% | ZAc 2,550.00 | ZAc 2,573.00 | ZAc 2,450.00 | 18.01K |
| 2026-07-22 | ZAc 2,550.00 | +1.19% | ZAc 2,560.00 | ZAc 2,570.00 | ZAc 2,435.00 | 21.51K |
| 2026-07-21 | ZAc 2,520.00 | +1.82% | ZAc 2,499.00 | ZAc 2,560.00 | ZAc 2,499.00 | 18.97K |
| 2026-07-20 | ZAc 2,475.00 | 0.00% | ZAc 2,475.00 | ZAc 2,475.00 | ZAc 2,435.00 | 10.94K |
| 2026-07-17 | ZAc 2,475.00 | +1.02% | ZAc 2,499.00 | ZAc 2,499.00 | ZAc 2,450.00 | 15.18K |
| 2026-07-16 | ZAc 2,450.00 | 0.00% | ZAc 2,450.00 | ZAc 2,571.00 | ZAc 2,434.00 | 9.71K |
| 2026-07-15 | ZAc 2,450.00 | 0.00% | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | 0 |
| 2026-07-14 | ZAc 2,450.00 | -1.96% | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,450.00 | 2.55K |
| 2026-07-13 | ZAc 2,499.00 | -2.76% | ZAc 2,526.00 | ZAc 2,550.00 | ZAc 2,499.00 | 89.75K |
| 2026-07-10 | ZAc 2,570.00 | +1.70% | ZAc 2,525.00 | ZAc 2,570.00 | ZAc 2,500.00 | 5.80K |
| 2026-07-09 | ZAc 2,527.00 | -2.81% | ZAc 2,593.00 | ZAc 2,593.00 | ZAc 2,526.00 | 26.70K |
| 2026-07-08 | ZAc 2,600.00 | -0.19% | ZAc 2,651.00 | ZAc 2,651.00 | ZAc 2,532.00 | 5.81K |
| 2026-07-07 | ZAc 2,605.00 | +3.37% | ZAc 2,502.00 | ZAc 2,651.00 | ZAc 2,502.00 | 37.91K |
| 2026-07-06 | ZAc 2,520.00 | -2.33% | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,511.00 | 2.86K |
| 2026-07-03 | ZAc 2,580.00 | 0.00% | ZAc 2,550.00 | ZAc 2,594.00 | ZAc 2,550.00 | 3.41K |
| 2026-07-02 | ZAc 2,580.00 | +6.83% | ZAc 2,499.00 | ZAc 2,580.00 | ZAc 2,415.00 | 102.08K |
| 2026-07-01 | ZAc 2,415.00 | -3.40% | ZAc 2,435.00 | ZAc 2,465.00 | ZAc 2,415.00 | 17.39K |
| 2026-06-30 | ZAc 2,500.00 | +1.63% | ZAc 2,440.00 | ZAc 2,520.00 | ZAc 2,440.00 | 23.13K |
| 2026-06-29 | ZAc 2,460.00 | +1.03% | ZAc 2,436.00 | ZAc 2,479.00 | ZAc 2,435.00 | 17.85K |
| 2026-06-26 | ZAc 2,435.00 | +0.21% | ZAc 2,430.00 | ZAc 2,435.00 | ZAc 2,415.00 | 11.82K |
| 2026-06-25 | ZAc 2,430.00 | -0.65% | ZAc 2,442.00 | ZAc 2,479.00 | ZAc 2,418.00 | 3.11K |
| 2026-06-24 | ZAc 2,446.00 | +0.25% | ZAc 2,440.00 | ZAc 2,498.00 | ZAc 2,440.00 | 9.15K |
| 2026-06-23 | ZAc 2,440.00 | -0.25% | ZAc 2,499.00 | ZAc 2,499.00 | ZAc 2,425.00 | 5.52K |
| 2026-06-22 | ZAc 2,446.00 | -0.37% | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,425.00 | 9.61K |
| 2026-06-19 | ZAc 2,455.00 | -3.04% | ZAc 2,526.00 | ZAc 2,526.00 | ZAc 2,455.00 | 18.63K |
| 2026-06-18 | ZAc 2,532.00 | -0.94% | ZAc 2,669.00 | ZAc 2,557.00 | ZAc 2,531.00 | 5.14K |
| 2026-06-17 | ZAc 2,556.00 | -2.48% | ZAc 2,625.00 | ZAc 2,651.00 | ZAc 2,526.00 | 9.64K |
| 2026-06-15 | ZAc 2,621.00 | +4.01% | ZAc 2,560.00 | ZAc 2,624.00 | ZAc 2,560.00 | 11.99K |
| 2026-06-12 | ZAc 2,520.00 | +1.82% | ZAc 2,530.00 | ZAc 2,530.00 | ZAc 2,489.00 | 35.37K |
| 2026-06-11 | ZAc 2,475.00 | -1.98% | ZAc 2,500.00 | ZAc 2,625.00 | ZAc 2,475.00 | 33.75K |
| 2026-06-10 | ZAc 2,525.00 | -4.46% | ZAc 2,700.00 | ZAc 2,630.00 | ZAc 2,525.00 | 10.42K |
| 2026-06-09 | ZAc 2,643.00 | -1.38% | ZAc 2,807.00 | ZAc 2,807.00 | ZAc 2,601.00 | 7.98K |
| 2026-06-08 | ZAc 2,680.00 | -2.19% | ZAc 2,705.00 | ZAc 2,705.00 | ZAc 2,651.00 | 6.94K |
| 2026-06-05 | ZAc 2,740.00 | -0.94% | ZAc 2,766.00 | ZAc 2,799.00 | ZAc 2,675.00 | 275.85K |
| 2026-06-04 | ZAc 2,766.00 | -1.25% | ZAc 2,839.00 | ZAc 2,839.00 | ZAc 2,766.00 | 4.67K |
| 2026-06-03 | ZAc 2,801.00 | -1.68% | ZAc 2,849.00 | ZAc 2,850.00 | ZAc 2,800.00 | 803 |
| 2026-06-02 | ZAc 2,849.00 | -0.04% | ZAc 2,790.00 | ZAc 2,850.00 | ZAc 2,767.00 | 2.33K |
| 2026-06-01 | ZAc 2,850.00 | +0.04% | ZAc 2,820.00 | ZAc 2,850.00 | ZAc 2,828.00 | 38.25K |
| 2026-05-29 | ZAc 2,849.00 | +0.85% | ZAc 2,900.00 | ZAc 2,850.00 | ZAc 2,825.00 | 5.73K |
| 2026-05-28 | ZAc 2,825.00 | -1.22% | ZAc 2,870.00 | ZAc 2,899.00 | ZAc 2,825.00 | 2.85K |
| 2026-05-27 | ZAc 2,860.00 | -1.38% | ZAc 2,930.00 | ZAc 2,900.00 | ZAc 2,850.00 | 33.93K |
| 2026-05-26 | ZAc 2,900.00 | +0.17% | ZAc 2,875.00 | ZAc 2,900.00 | ZAc 2,875.00 | 73.34K |