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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,761	2,900	2,900	2,900	2,761	6,200
February 19, 2026	2,890	2,889	2,889	2,895	2,831	43,419
February 18, 2026	2,819	2,845	2,845	2,860	2,814	80,961
February 17, 2026	2,800	2,800	2,800	2,800	2,761	8,413
February 16, 2026	2,850	2,765	2,765	2,850	2,765	76,892
February 13, 2026	2,845	2,835	2,835	2,850	2,826	9,483
February 12, 2026	2,827	2,851	2,851	2,875	2,826	32,881
February 11, 2026	2,939	2,910	2,910	2,945	2,847	5,808
February 10, 2026	2,950	2,934	2,934	2,950	2,827	26,903
February 09, 2026	2,912	2,938	2,938	2,947	2,827	3,740
February 06, 2026	2,980	2,975	2,975	2,980	2,850	47,555
February 05, 2026	2,943	2,931	2,931	3,021	2,910	46,137
February 04, 2026	3,048	3,040	3,040	3,113	2,970	105,700
February 03, 2026	2,780	2,998	2,998	3,213	2,780	66,978
February 02, 2026	2,700	2,900	2,900	2,925	2,632	273,442
January 30, 2026	3,086	2,970	2,970	3,099	2,940	62,901
January 29, 2026	3,024	3,097	3,097	3,124	3,024	129,787
January 28, 2026	3,010	3,010	3,010	3,010	2,980	156,715
January 27, 2026	3,010	2,960	2,960	3,010	2,950	777,635
January 26, 2026	2,840	3,010	3,010	3,010	2,811	90,800
January 23, 2026	2,680	2,792	2,792	2,834	2,680	8.78M
January 22, 2026	2,690	2,674	2,674	2,690	2,668	34,292
January 21, 2026	2,690	2,680	2,679	2,799	2,650	455,599
January 20, 2026	2,680	2,680	2,679	2,798	2,651	813,886
January 19, 2026	2,700	2,679	2,679	2,759	2,650	102,112
January 16, 2026	2,798	2,681	2,681	2,798	2,681	9,775
January 15, 2026	2,758	2,725	2,724	2,760	2,685	46,945
January 14, 2026	2,850	2,752	2,752	2,899	2,752	56,623
January 13, 2026	2,750	2,798	2,800	2,850	2,750	57,834
January 12, 2026	2,702	2,702	2,702	2,798	2,681	5,316
January 09, 2026	2,701	2,749	2,748	2,798	2,699	19,482
January 08, 2026	2,790	2,697	2,700	2,790	2,660	32,127
January 07, 2026	2,855	2,790	2,788	2,855	2,710	34,536
January 06, 2026	2,850	2,900	2,900	2,900	2,778	75,345
January 05, 2026	2,701	2,900	2,900	2,900	2,701	24,169
January 02, 2026	2,700	2,700	2,699	2,700	2,635	92,488
December 31, 2025	2,710	2,680	2,678	2,766	2,629	37,642
December 30, 2025	2,750	2,700	2,699	2,818	2,650	46,743
December 29, 2025	2,631	2,721	2,721	2,850	2,631	137,481
December 24, 2025	2,626	2,626	2,625	2,700	2,600	19,052
December 23, 2025	2,322	2,575	2,576	2,578	2,322	21,235
December 22, 2025	2,211	2,502	2,502	2,520	2,211	151,935
December 19, 2025	2,221	2,310	2,307	2,310	2,221	136,859
December 18, 2025	2,268	2,300	2,300	2,300	2,183	49,170
December 17, 2025	2,120	2,247	2,247	2,247	2,120	101,876
December 15, 2025	2,079	2,117	2,098	2,120	2,070	47,413
December 12, 2025	2,045	2,040	2,079	2,069	2,036	66,626
December 11, 2025	2,039	2,032	2,032	2,048	2,032	12,934
December 10, 2025	2,099	2,032	2,035	2,099	2,031	1,380
December 09, 2025	2,099	2,040	2,038	2,099	2,037	32,404
December 08, 2025	2,000	2,080	2,080	2,080	2,000	28,408
December 05, 2025	2,189	2,025	2,026	2,189	2,000	12,602
December 04, 2025	2,101	2,086	2,086	2,194	2,085	30,159
December 03, 2025	2,120	2,125	2,125	2,184	2,101	8,922
December 02, 2025	2,161	2,120	2,120	2,201	2,120	16,266
December 01, 2025	2,150	2,200	2,200	2,247	2,101	111,489
November 28, 2025	2,082	2,150	2,150	2,150	2,082	141,831
November 27, 2025	2,139	2,128	2,126	2,139	2,081	5,647
November 26, 2025	2,021	2,139	2,140	2,142	2,021	2,975
November 25, 2025	2,101	2,020	2,020	2,168	2,020	23,276

Tharisa plc (THA.JO) JNB