Weaver Fintech Ltd. WVR
JSE · South Africa · Finance
ZAc 4,665.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 4,665.00 | -4.62% | ZAc 4,651.00 | ZAc 4,850.00 | ZAc 4,651.00 | 1.17K |
| 2026-09-29 | ZAc 4,891.00 | +4.06% | ZAc 4,891.00 | ZAc 4,891.00 | ZAc 4,891.00 | 65 |
| 2026-09-28 | ZAc 4,700.00 | -4.10% | ZAc 4,700.00 | ZAc 4,700.00 | ZAc 4,700.00 | 100 |
| 2026-09-25 | ZAc 4,901.00 | 0.00% | ZAc 4,901.00 | ZAc 4,901.00 | ZAc 4,901.00 | 0 |
| 2026-09-23 | ZAc 4,901.00 | +2.64% | ZAc 4,775.00 | ZAc 5,000.00 | ZAc 4,775.00 | 41.30K |
| 2026-09-22 | ZAc 4,775.00 | 0.00% | ZAc 4,776.00 | ZAc 4,776.00 | ZAc 4,775.00 | 7.18K |
| 2026-09-21 | ZAc 4,775.00 | +2.56% | ZAc 4,772.00 | ZAc 4,775.00 | ZAc 4,772.00 | 10.84K |
| 2026-09-18 | ZAc 4,656.00 | +3.47% | ZAc 4,649.00 | ZAc 4,897.00 | ZAc 4,649.00 | 50.28K |
| 2026-09-17 | ZAc 4,500.00 | -3.23% | ZAc 4,650.00 | ZAc 4,650.00 | ZAc 4,500.00 | 1.70K |
| 2026-09-16 | ZAc 4,650.00 | +8.11% | ZAc 4,650.00 | ZAc 4,650.00 | ZAc 4,500.00 | 2.61K |
| 2026-09-15 | ZAc 4,301.00 | -9.45% | ZAc 4,700.00 | ZAc 4,700.00 | ZAc 4,301.00 | 1.03K |
| 2026-09-14 | ZAc 4,750.00 | 0.00% | ZAc 4,750.00 | ZAc 4,750.00 | ZAc 4,750.00 | 2.79K |
| 2026-09-11 | ZAc 4,750.00 | -1.00% | ZAc 4,750.00 | ZAc 4,793.00 | ZAc 4,750.00 | 3.30K |
| 2026-09-10 | ZAc 4,798.00 | -0.02% | ZAc 4,798.00 | ZAc 4,798.00 | ZAc 4,798.00 | 754 |
| 2026-09-09 | ZAc 4,799.00 | 0.00% | ZAc 4,799.00 | ZAc 4,799.00 | ZAc 4,799.00 | 0 |
| 2026-09-08 | ZAc 4,799.00 | -1.58% | ZAc 4,799.00 | ZAc 4,799.00 | ZAc 4,799.00 | 30 |
| 2026-09-07 | ZAc 4,876.00 | 0.00% | ZAc 4,876.00 | ZAc 4,876.00 | ZAc 4,876.00 | 0 |
| 2026-09-04 | ZAc 4,876.00 | -0.18% | ZAc 4,876.00 | ZAc 4,876.00 | ZAc 4,876.00 | 861 |
| 2026-09-03 | ZAc 4,885.00 | -0.12% | ZAc 4,300.00 | ZAc 4,885.00 | ZAc 4,221.00 | 4.68K |
| 2026-09-02 | ZAc 4,891.00 | 0.00% | ZAc 4,891.00 | ZAc 4,891.00 | ZAc 4,891.00 | 0 |
| 2026-09-01 | ZAc 4,891.00 | 0.00% | ZAc 4,891.00 | ZAc 4,891.00 | ZAc 4,891.00 | 247 |
| 2026-08-31 | ZAc 4,891.00 | +6.33% | ZAc 4,600.00 | ZAc 4,891.00 | ZAc 4,600.00 | 1.47K |
| 2026-08-28 | ZAc 4,600.00 | -0.09% | ZAc 4,580.00 | ZAc 4,895.00 | ZAc 4,150.00 | 1.36K |
| 2026-08-27 | ZAc 4,604.00 | +0.11% | ZAc 4,574.00 | ZAc 4,610.00 | ZAc 4,574.00 | 1.77K |
| 2026-08-26 | ZAc 4,599.00 | -3.18% | ZAc 4,750.00 | ZAc 4,750.00 | ZAc 4,226.00 | 6.28K |
| 2026-08-25 | ZAc 4,750.00 | -3.06% | ZAc 4,750.00 | ZAc 4,900.00 | ZAc 4,750.00 | 974 |
| 2026-08-24 | ZAc 4,900.00 | 0.00% | ZAc 4,900.00 | ZAc 4,900.00 | ZAc 4,900.00 | 100 |
| 2026-08-21 | ZAc 4,900.00 | -0.99% | ZAc 4,212.00 | ZAc 4,900.00 | ZAc 4,212.00 | 850 |
| 2026-08-20 | ZAc 4,949.00 | 0.00% | ZAc 4,253.00 | ZAc 4,949.00 | ZAc 4,253.00 | 1.00K |
| 2026-08-19 | ZAc 4,949.00 | +1.00% | ZAc 4,999.00 | ZAc 4,999.00 | ZAc 4,949.00 | 621 |
| 2026-08-18 | ZAc 4,900.00 | -2.00% | ZAc 4,900.00 | ZAc 4,900.00 | ZAc 4,900.00 | 2.02K |
| 2026-08-17 | ZAc 5,000.00 | -1.96% | ZAc 5,000.00 | ZAc 5,000.00 | ZAc 5,000.00 | 35 |
| 2026-08-14 | ZAc 5,100.00 | 0.00% | ZAc 5,100.00 | ZAc 5,100.00 | ZAc 5,100.00 | 0 |
| 2026-08-13 | ZAc 5,100.00 | +4.08% | ZAc 5,099.00 | ZAc 5,100.00 | ZAc 5,099.00 | 500 |
| 2026-08-12 | ZAc 4,900.00 | -9.24% | ZAc 5,205.00 | ZAc 5,202.00 | ZAc 4,770.00 | 14.90K |
| 2026-08-11 | ZAc 5,399.00 | +1.83% | ZAc 5,206.00 | ZAc 5,399.00 | ZAc 5,205.00 | 779 |
| 2026-08-07 | ZAc 5,302.00 | 0.00% | ZAc 5,302.00 | ZAc 5,302.00 | ZAc 5,302.00 | 0 |
| 2026-08-06 | ZAc 5,302.00 | -3.21% | ZAc 5,302.00 | ZAc 5,302.00 | ZAc 5,302.00 | 197 |
| 2026-08-05 | ZAc 5,478.00 | +1.44% | ZAc 5,477.00 | ZAc 5,478.00 | ZAc 5,477.00 | 1.83K |
| 2026-08-04 | ZAc 5,400.00 | +1.89% | ZAc 5,300.00 | ZAc 5,410.00 | ZAc 5,350.00 | 3.31K |
| 2026-08-03 | ZAc 5,300.00 | 0.00% | ZAc 5,300.00 | ZAc 5,300.00 | ZAc 5,300.00 | 0 |
| 2026-07-31 | ZAc 5,300.00 | 0.00% | ZAc 5,300.00 | ZAc 5,300.00 | ZAc 5,300.00 | 0 |
| 2026-07-30 | ZAc 5,300.00 | 0.00% | ZAc 5,300.00 | ZAc 5,300.00 | ZAc 5,300.00 | 0 |
| 2026-07-29 | ZAc 5,300.00 | 0.00% | ZAc 5,300.00 | ZAc 5,300.00 | ZAc 5,300.00 | 0 |
| 2026-07-28 | ZAc 5,300.00 | -3.21% | ZAc 5,300.00 | ZAc 5,300.00 | ZAc 5,300.00 | 888 |
| 2026-07-27 | ZAc 5,476.00 | -0.15% | ZAc 5,300.00 | ZAc 5,476.00 | ZAc 5,300.00 | 634 |
| 2026-07-24 | ZAc 5,484.00 | +7.49% | ZAc 5,484.00 | ZAc 5,484.00 | ZAc 5,484.00 | 500 |
| 2026-07-23 | ZAc 5,102.00 | 0.00% | ZAc 5,102.00 | ZAc 5,102.00 | ZAc 5,102.00 | 0 |
| 2026-07-22 | ZAc 5,102.00 | +0.02% | ZAc 5,102.00 | ZAc 5,484.00 | ZAc 5,102.00 | 4.67K |
| 2026-07-21 | ZAc 5,101.00 | -4.80% | ZAc 5,350.00 | ZAc 5,485.00 | ZAc 5,101.00 | 3.18K |
| 2026-07-20 | ZAc 5,358.00 | -0.04% | ZAc 5,101.00 | ZAc 5,358.00 | ZAc 5,100.00 | 10.00K |
| 2026-07-17 | ZAc 5,360.00 | -1.76% | ZAc 5,101.00 | ZAc 5,360.00 | ZAc 5,101.00 | 1.46K |
| 2026-07-16 | ZAc 5,456.00 | 0.00% | ZAc 5,456.00 | ZAc 5,456.00 | ZAc 5,456.00 | 0 |
| 2026-07-15 | ZAc 5,456.00 | 0.00% | ZAc 5,456.00 | ZAc 5,456.00 | ZAc 5,456.00 | 0 |
| 2026-07-14 | ZAc 5,456.00 | +1.15% | ZAc 5,457.00 | ZAc 5,456.00 | ZAc 5,456.00 | 418 |
| 2026-07-13 | ZAc 5,394.00 | 0.00% | ZAc 5,394.00 | ZAc 5,394.00 | ZAc 5,394.00 | 0 |
| 2026-07-10 | ZAc 5,394.00 | +1.01% | ZAc 5,340.00 | ZAc 5,456.00 | ZAc 5,340.00 | 1.00K |
| 2026-07-09 | ZAc 5,340.00 | -0.24% | ZAc 5,340.00 | ZAc 5,340.00 | ZAc 5,340.00 | 280 |
| 2026-07-08 | ZAc 5,353.00 | 0.00% | ZAc 5,353.00 | ZAc 5,353.00 | ZAc 5,353.00 | 0 |
| 2026-07-07 | ZAc 5,353.00 | -1.80% | ZAc 5,401.00 | ZAc 5,401.00 | ZAc 5,353.00 | 232 |
| 2026-07-06 | ZAc 5,451.00 | -0.02% | ZAc 5,051.00 | ZAc 5,451.00 | ZAc 5,051.00 | 283 |
| 2026-07-03 | ZAc 5,452.00 | -0.07% | ZAc 5,052.00 | ZAc 5,452.00 | ZAc 5,051.00 | 121 |
| 2026-07-02 | ZAc 5,456.00 | -0.69% | ZAc 5,458.00 | ZAc 5,458.00 | ZAc 5,200.00 | 7.46K |
| 2026-07-01 | ZAc 5,494.00 | -0.04% | ZAc 5,494.00 | ZAc 5,494.00 | ZAc 5,494.00 | 1.00K |
| 2026-06-30 | ZAc 5,496.00 | -0.04% | ZAc 5,496.00 | ZAc 5,497.00 | ZAc 5,496.00 | 1.14K |
| 2026-06-29 | ZAc 5,498.00 | -0.02% | ZAc 5,498.00 | ZAc 5,498.00 | ZAc 5,498.00 | 1.00K |
| 2026-06-26 | ZAc 5,499.00 | 0.00% | ZAc 5,498.00 | ZAc 5,499.00 | ZAc 4,952.00 | 5.51K |
| 2026-06-25 | ZAc 5,499.00 | +9.98% | ZAc 5,000.00 | ZAc 5,499.00 | ZAc 5,000.00 | 603 |
| 2026-06-24 | ZAc 5,000.00 | -2.06% | ZAc 5,105.00 | ZAc 5,250.00 | ZAc 5,000.00 | 3.67K |
| 2026-06-23 | ZAc 5,105.00 | -7.15% | ZAc 5,003.00 | ZAc 5,459.00 | ZAc 5,003.00 | 2.18K |
| 2026-06-22 | ZAc 5,498.00 | +0.90% | ZAc 5,498.00 | ZAc 5,498.00 | ZAc 5,498.00 | 1.24K |
| 2026-06-19 | ZAc 5,449.00 | +8.72% | ZAc 5,001.00 | ZAc 5,449.00 | ZAc 5,000.00 | 4.00K |
| 2026-06-18 | ZAc 5,012.00 | -3.62% | ZAc 5,012.00 | ZAc 5,012.00 | ZAc 5,012.00 | 1.35K |
| 2026-06-17 | ZAc 5,200.00 | +1.76% | ZAc 5,001.00 | ZAc 5,200.00 | ZAc 4,930.00 | 3.00K |
| 2026-06-15 | ZAc 5,110.00 | -0.78% | ZAc 5,200.00 | ZAc 5,200.00 | ZAc 5,110.00 | 10.70K |
| 2026-06-12 | ZAc 5,150.00 | -3.74% | ZAc 5,371.00 | ZAc 5,448.00 | ZAc 4,501.00 | 3.30K |
| 2026-06-11 | ZAc 5,350.00 | 0.00% | ZAc 5,350.00 | ZAc 5,350.00 | ZAc 5,350.00 | 699 |
| 2026-06-10 | ZAc 5,350.00 | -4.28% | ZAc 5,500.00 | ZAc 5,503.00 | ZAc 5,350.00 | 2.79K |
| 2026-06-09 | ZAc 5,589.00 | -2.12% | ZAc 5,692.00 | ZAc 5,692.00 | ZAc 5,401.00 | 6.41K |
| 2026-06-08 | ZAc 5,710.00 | -2.28% | ZAc 5,710.00 | ZAc 5,710.00 | ZAc 5,710.00 | 850 |
| 2026-06-05 | ZAc 5,843.00 | 0.00% | ZAc 5,843.00 | ZAc 5,843.00 | ZAc 5,843.00 | 0 |
| 2026-06-04 | ZAc 5,843.00 | +1.04% | ZAc 5,843.00 | ZAc 5,843.00 | ZAc 5,700.00 | 21 |
| 2026-06-03 | ZAc 5,783.00 | +1.58% | ZAc 5,849.00 | ZAc 5,849.00 | ZAc 5,700.00 | 638 |
| 2026-06-02 | ZAc 5,693.00 | -2.27% | ZAc 5,501.00 | ZAc 5,848.00 | ZAc 5,400.00 | 5.78K |
| 2026-06-01 | ZAc 5,825.00 | -0.44% | ZAc 5,900.00 | ZAc 6,099.00 | ZAc 5,800.00 | 6.80K |
| 2026-05-29 | ZAc 5,851.00 | -4.77% | ZAc 6,040.00 | ZAc 6,139.00 | ZAc 5,851.00 | 4.67K |
| 2026-05-28 | ZAc 6,144.00 | +1.52% | ZAc 5,811.00 | ZAc 6,144.00 | ZAc 5,811.00 | 2.57K |
| 2026-05-27 | ZAc 6,052.00 | -6.85% | ZAc 6,150.00 | ZAc 6,161.00 | ZAc 5,951.00 | 3.84K |
| 2026-05-26 | ZAc 6,497.00 | -0.02% | ZAc 5,803.00 | ZAc 6,497.00 | ZAc 5,802.00 | 9.84K |
| 2026-05-25 | ZAc 6,498.00 | +1.53% | ZAc 5,950.00 | ZAc 6,498.00 | ZAc 5,950.00 | 4.85K |