Tharisa plc - THA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,335	2,329	2,327	2,347	2,321	14,586
September 26, 2025	2,330	2,329	2,331	2,350	2,277	103,973
September 25, 2025	2,171	2,249	2,249	2,250	2,171	154,060
September 23, 2025	2,237	2,205	2,205	2,237	2,195	43,729
September 22, 2025	2,210	2,171	2,171	2,215	2,151	20,448
September 19, 2025	2,211	2,225	2,225	2,227	2,190	35,243
September 18, 2025	2,231	2,210	2,210	2,235	2,190	27,467
September 17, 2025	2,190	2,200	2,200	2,200	2,190	55,931
September 16, 2025	2,155	2,236	2,234	2,237	2,155	64,229
September 15, 2025	2,188	2,191	2,191	2,200	2,158	9,988
September 12, 2025	2,241	2,210	2,209	2,241	2,191	20,890
September 11, 2025	2,193	2,220	2,220	2,220	2,173	55,251
September 10, 2025	2,180	2,170	2,170	2,193	2,170	58,796
September 09, 2025	2,181	2,180	2,182	2,225	2,180	14,567
September 08, 2025	2,217	2,203	2,203	2,235	2,181	24,766
September 05, 2025	2,245	2,224	2,226	2,245	2,224	85,265
September 04, 2025	2,247	2,227	2,227	2,247	2,224	9,722
September 03, 2025	2,213	2,222	2,222	2,246	2,210	57,423
September 02, 2025	2,181	2,225	2,225	2,225	2,181	90,069
September 01, 2025	2,184	2,201	2,201	2,226	2,150	59,316
August 29, 2025	2,155	2,152	2,152	2,183	2,146	95,282
August 28, 2025	2,150	2,149	2,149	2,151	2,135	85,980
August 27, 2025	2,127	2,150	2,150	2,150	2,120	77,714
August 26, 2025	2,139	2,129	2,129	2,159	2,112	88,765
August 25, 2025	2,119	2,117	2,117	2,163	2,115	32,191
August 22, 2025	2,150	2,120	2,120	2,150	2,120	46,161
August 21, 2025	2,142	2,125	2,127	2,163	2,124	57,687
August 20, 2025	2,125	2,135	2,135	2,135	2,100	81,813
August 19, 2025	2,070	2,128	2,128	2,130	2,070	144,623
August 18, 2025	2,056	2,070	2,070	2,070	2,024	92,197
August 15, 2025	2,050	2,050	2,050	2,090	2,050	77,905
August 14, 2025	2,051	2,051	2,051	2,055	2,040	112,321
August 13, 2025	2,060	2,038	2,038	2,069	2,020	78,420
August 12, 2025	2,021	2,036	2,036	2,045	2,021	71,195
August 11, 2025	2,042	2,029	2,029	2,044	2,026	67,423
August 08, 2025	2,063	2,058	2,058	2,070	2,035	49,388
August 07, 2025	2,032	2,049	2,049	2,050	2,030	41,434
August 06, 2025	2,042	2,060	2,060	2,060	2,000	50,182
August 05, 2025	2,081	2,049	2,049	2,081	2,049	8,575
August 04, 2025	2,200	2,086	2,086	2,200	2,080	143,537
August 01, 2025	2,161	2,115	2,114	2,166	2,100	45,621
July 31, 2025	2,180	2,150	2,150	2,180	2,150	43,183
July 30, 2025	2,220	2,185	2,185	2,220	2,183	32,358
July 29, 2025	2,234	2,205	2,205	2,250	2,180	2,900
July 28, 2025	2,201	2,252	2,252	2,261	2,180	81,855
July 25, 2025	2,223	2,181	2,181	2,297	2,180	36,771
July 24, 2025	2,310	2,218	2,218	2,310	2,200	27,060
July 23, 2025	2,301	2,253	2,253	2,301	2,253	29,057
July 22, 2025	2,331	2,298	2,298	2,331	2,280	15,504
July 21, 2025	2,247	2,303	2,303	2,315	2,201	312,078
July 18, 2025	2,200	2,239	2,239	2,240	2,164	167,128
July 17, 2025	2,150	2,163	2,163	2,163	2,108	141,015
July 16, 2025	2,107	2,150	2,150	2,150	2,103	116,206
July 15, 2025	2,060	2,126	2,126	2,142	2,060	61,339
July 14, 2025	2,076	2,094	2,094	2,120	2,070	2,769
July 11, 2025	2,085	2,071	2,078	2,111	2,025	59,456
July 10, 2025	2,056	2,063	2,063	2,086	2,042	2,226
July 09, 2025	2,067	2,021	2,021	2,067	2,005	167,252
July 08, 2025	2,094	2,068	2,068	2,127	2,063	54,812
July 07, 2025	2,129	2,101	2,101	2,129	2,061	40,522

Tharisa plc (THA.JO) JNB