Sibanye Stillwater Limited (S1BS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -3.93518518519 | 12.96 | 13.54 | 12.26 | 12974 | 12.71027069 | DR |
| 4 | -0.31 | -2.42946708464 | 12.76 | 13.54 | 11.69 | 10420 | 12.47311169 | DR |
| 12 | 0.1 | 0.80971659919 | 12.35 | 15.05 | 11.5 | 15693 | 12.62437212 | DR |
| 26 | 1.12 | 9.8852603707 | 11.33 | 15.05 | 9.6 | 13774 | 12.25485704 | DR |
| 52 | -5.05 | -28.8571428571 | 17.5 | 18.42 | 9.6 | 8332 | 12.38708798 | DR |
| 156 | -27.55 | -68.875 | 40 | 52.1 | 9.6 | 3866 | 17.71736879 | DR |
| 260 | -30 | -70.6713780919 | 42.45 | 56.18 | 9.6 | 3554 | 18.29269501 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 12.45 | -0.01 | -0.08 | 12.41 | 12.45 | 12.26 | 470 |
| 1721338200 | 12.46 | -0.37 | -2.88 | 12.83 | 12.97 | 12.46 | 25106 |
| 1721251800 | 12.83 | -0.36 | -2.73 | 13.19 | 13.37 | 12.66 | 15259 |
| 1721165340 | 13.19 | 0.34 | 2.65 | 12.85 | 13.54 | 12.85 | 1811 |
| 1721079000 | 12.85 | -0.1 | -0.77 | 12.78 | 12.93 | 12.6 | 18531 |
| 1720819800 | 12.95 | -0.26 | -1.97 | 12.96 | 13.11 | 12.87 | 4164 |
| 1720733400 | 13.21 | 0.13 | 0.99 | 13.31 | 13.46 | 13.03 | 11395 |
| 1720647000 | 13.08 | 0.01 | 0.08 | 13.12 | 13.12 | 13.08 | 21 |
| 1720560540 | 13.07 | -0.2 | -1.51 | 12.88 | 13.15 | 12.87 | 789 |
| 1720474200 | 13.27 | -0.17 | -1.26 | 13.46 | 13.46 | 13.26 | 101 |
| 1720215000 | 13.44 | 1.09 | 8.83 | 12.89 | 13.44 | 12.89 | 18158 |
| 1720128540 | 12.35 | -0.39 | -3.06 | 12.35 | 12.35 | 12.35 | 5 |
| 1720042200 | 12.74 | 0.72 | 5.99 | 12.2 | 12.9 | 12.2 | 6036 |
| 1719955800 | 12.02 | 0.15 | 1.26 | 11.87 | 12.06 | 11.69 | 2280 |
| 1719869400 | 11.87 | -0.19 | -1.58 | 12.2 | 12.2 | 11.86 | 513 |
| 1719610200 | 12.06 | 0.22 | 1.86 | 12.25 | 12.25 | 12.06 | 25609 |
| 1719523800 | 11.84 | -0.16 | -1.33 | 12.23 | 12.24 | 11.83 | 36375 |
| 1719437400 | 12 | -0.01 | -0.08 | 11.98 | 12.09 | 11.86 | 13706 |
| 1719351000 | 12.01 | -0.95 | -7.33 | 12.7 | 12.7 | 12.01 | 16767 |
| 1719264600 | 12.96 | 0.09 | 0.70 | 12.8 | 12.96 | 12.72 | 11273 |
| 1719005400 | 12.87 | 0.21 | 1.66 | 12.76 | 12.89 | 12.76 | 502 |
| 1718918940 | 12.66 | 0.16 | 1.28 | 12.31 | 12.68 | 12.31 | 32552 |
| 1718832600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718746200 | 12.5 | 0.49 | 4.08 | 12.23 | 12.5 | 12.19 | 1932 |
| 1718659800 | 12.01 | -0.19 | -1.56 | 12.32 | 12.45 | 12.01 | 51308 |
| 1718400600 | 12.2 | 0.4 | 3.39 | 11.75 | 12.31 | 11.66 | 67905 |
| 1718314200 | 11.8 | -0.56 | -4.53 | 12.36 | 12.36 | 11.76 | 1654 |
| 1718227800 | 12.36 | 0.44 | 3.69 | 12.35 | 12.57 | 12.35 | 18228 |
| 1718141400 | 11.92 | -0.18 | -1.49 | 12.1 | 12.1 | 11.87 | 11717 |
| 1718055000 | 12.1 | 0.39 | 3.33 | 12.07 | 12.34 | 12 | 10689 |
| 1717795800 | 11.71 | -0.74 | -5.94 | 12.02 | 12.05 | 11.71 | 792 |
| 1717709400 | 12.45 | 0.43 | 3.58 | 12.2 | 12.45 | 12.2 | 6262 |
| 1717622940 | 12.02 | -0.07 | -0.58 | 12.2 | 12.23 | 12.02 | 2532 |
| 1717536600 | 12.09 | -1.31 | -9.78 | 12.76 | 12.76 | 11.96 | 29776 |
| 1717450200 | 13.4 | 0.22 | 1.67 | 13.18 | 13.4 | 13.07 | 19672 |
| 1717191000 | 13.18 | 0.11 | 0.84 | 13.5 | 13.63 | 13.18 | 28132 |
| 1717018140 | 13.07 | -0.4 | -2.97 | 12.98 | 13.2 | 12.96 | 402 |
| 1716931740 | 13.47 | -0.35 | -2.53 | 13.61 | 13.61 | 13.47 | 1947 |
| 1716845340 | 13.82 | 0.23 | 1.69 | 13.2 | 13.82 | 13.01 | 3150 |
| 1716586200 | 13.59 | 0.41 | 3.11 | 13.7 | 13.73 | 13.59 | 20512 |
| 1716499800 | 13.18 | -0.32 | -2.37 | 13.55 | 13.55 | 13.06 | 370 |
| 1716413340 | 13.5 | -1 | -6.90 | 13.89 | 13.92 | 13.48 | 7414 |
| 1716327000 | 14.5 | -0.03 | -0.21 | 14.5 | 14.5 | 14.31 | 34 |
| 1716240600 | 14.53 | 0.02 | 0.14 | 14.51 | 15.05 | 14.43 | 3768 |
| 1715981400 | 14.51 | 0.34 | 2.40 | 14.18 | 14.81 | 14.18 | 18064 |
| 1715895000 | 14.17 | 0.09 | 0.64 | 14.08 | 14.17 | 13.89 | 5640 |
| 1715808600 | 14.08 | 1.09 | 8.39 | 12.99 | 14.08 | 12.99 | 73976 |
| 1715722200 | 12.99 | 0.04 | 0.31 | 12.95 | 13.03 | 12.51 | 2687 |
| 1715635800 | 12.95 | -0.14 | -1.07 | 12.89 | 13 | 12.89 | 338 |
| 1715376600 | 13.09 | 0.08 | 0.61 | 13 | 13.09 | 12.95 | 107 |
| 1715290140 | 13.01 | 1.04 | 8.69 | 12.35 | 13.01 | 12.35 | 67555 |
| 1715203800 | 11.97 | -0.47 | -3.78 | 12.2 | 12.2 | 11.84 | 9029 |
| 1715117400 | 12.44 | 0.18 | 1.47 | 12.02 | 12.49 | 12.02 | 4167 |
| 1715031000 | 12.26 | 0.31 | 2.59 | 11.95 | 12.34 | 11.95 | 31156 |
| 1714771800 | 11.95 | 0.34 | 2.93 | 11.5 | 11.95 | 11.5 | 57903 |
| 1714685400 | 11.61 | -0.51 | -4.21 | 11.96 | 11.96 | 11.59 | 60423 |
| 1714512600 | 12.12 | -0.85 | -6.55 | 12.4 | 12.54 | 12.12 | 7042 |
| 1714426200 | 12.97 | 0.31 | 2.45 | 12.72 | 13.17 | 12.72 | 10665 |
| 1714167000 | 12.66 | 0.18 | 1.44 | 12.35 | 12.72 | 12.35 | 16601 |
| 1714080540 | 12.48 | 0.04 | 0.32 | 12.38 | 12.48 | 12 | 20316 |
| 1713994200 | 12.44 | -0.08 | -0.64 | 12.31 | 12.44 | 12.26 | 19226 |
| 1713907800 | 12.52 | -0.4 | -3.10 | 12.45 | 12.6 | 12.27 | 1426 |
| 1713821340 | 12.92 | -0.43 | -3.22 | 13.11 | 13.11 | 12.66 | 17666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
