Partway Group (PTY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partway Group

Date Open High Low Close* Volume
19/04/2024 0.90p 0.90p 0.85p 0.88p 76945
18/04/2024 0.88p 0.91p 0.85p 0.90p 52038
17/04/2024 0.88p 0.88p 0.88p 0.88p 0
16/04/2024 0.88p 0.89p 0.80p 0.88p 53273
15/04/2024 0.83p 0.88p 0.80p 0.88p 71
12/04/2024 0.83p 0.83p 0.80p 0.83p 20
11/04/2024 0.83p 0.84p 0.83p 0.83p 500000
10/04/2024 0.83p 0.83p 0.79p 0.79p 7117
09/04/2024 0.83p 0.84p 0.83p 0.83p 13811
08/04/2024 0.83p 0.85p 0.83p 0.83p 23
05/04/2024 0.83p 0.85p 0.83p 0.83p 117
04/04/2024 0.83p 0.83p 0.82p 0.83p 500000
03/04/2024 0.85p 0.85p 0.82p 0.83p 99500
02/04/2024 0.85p 0.90p 0.80p 0.85p 151688
28/03/2024 0.85p 0.85p 0.80p 0.85p 111
27/03/2024 0.95p 0.95p 0.75p 0.85p 165599
26/03/2024 0.95p 0.95p 0.82p 0.95p 1280000
25/03/2024 0.95p 1.00p 0.95p 0.95p 0
22/03/2024 0.95p 1.00p 0.95p 0.95p 0
21/03/2024 0.95p 1.00p 0.95p 0.95p 0
20/03/2024 0.95p 0.95p 0.95p 0.95p 18
19/03/2024 0.95p 0.95p 0.82p 0.95p 3000
18/03/2024 0.95p 1.00p 0.95p 0.95p 0
15/03/2024 0.95p 1.00p 0.95p 0.95p 0
14/03/2024 0.88p 0.95p 0.75p 0.95p 1287803
13/03/2024 0.83p 0.85p 0.75p 0.83p 1250040
12/03/2024 0.83p 0.90p 0.75p 0.83p 56032
11/03/2024 0.83p 0.83p 0.83p 0.83p 0
08/03/2024 0.83p 0.83p 0.83p 0.83p 0
07/03/2024 0.88p 0.88p 0.83p 0.83p 0
06/03/2024 0.88p 0.88p 0.75p 0.88p 44
05/03/2024 0.88p 0.93p 0.88p 0.88p 0
04/03/2024 0.88p 0.88p 0.88p 0.88p 0
01/03/2024 0.88p 0.88p 0.88p 0.88p 0
29/02/2024 0.88p 0.88p 0.76p 0.88p 138
28/02/2024 0.88p 0.88p 0.75p 0.88p 8675
27/02/2024 0.88p 0.88p 0.88p 0.88p 0
26/02/2024 0.88p 0.88p 0.76p 0.88p 37
23/02/2024 0.88p 0.88p 0.88p 0.88p 0
22/02/2024 0.88p 0.88p 0.88p 0.88p 0
21/02/2024 0.88p 0.88p 0.84p 0.88p 11787
20/02/2024 0.88p 0.88p 0.84p 0.88p 13250
19/02/2024 0.95p 0.95p 0.83p 0.88p 268753
16/02/2024 0.95p 1.00p 0.95p 0.95p 0
15/02/2024 0.95p 1.00p 0.95p 0.95p 0
14/02/2024 0.95p 0.95p 0.87p 0.95p 3225
13/02/2024 1.00p 1.04p 0.90p 0.95p 246725
12/02/2024 1.00p 1.09p 0.90p 0.90p 7072
09/02/2024 1.00p 1.00p 1.00p 1.00p 500000
08/02/2024 1.00p 1.10p 0.90p 1.00p 5373
07/02/2024 1.00p 1.10p 1.00p 1.00p 292
06/02/2024 0.90p 1.10p 0.89p 1.00p 441301
05/02/2024 0.85p 1.00p 0.80p 0.90p 58154
02/02/2024 0.75p 0.90p 0.60p 0.85p 5045
01/02/2024 0.75p 0.88p 0.75p 0.75p 2150000
31/01/2024 0.65p 0.90p 0.65p 0.72p 106327
30/01/2024 0.65p 0.65p 0.56p 0.65p 0
29/01/2024 0.65p 0.65p 0.56p 0.65p 0
26/01/2024 0.65p 0.82p 0.60p 0.65p 294311
25/01/2024 0.65p 0.80p 0.65p 0.72p 17235
24/01/2024 0.85p 0.94p 0.65p 0.65p 79683
23/01/2024 0.85p 0.90p 0.80p 0.90p 264534
22/01/2024 0.85p 0.85p 0.81p 0.85p 7477
19/01/2024 0.90p 0.90p 0.80p 0.85p 1076
18/01/2024 0.90p 0.90p 0.87p 0.90p 0
17/01/2024 0.90p 0.90p 0.81p 0.90p 32
16/01/2024 0.90p 1.00p 0.90p 0.90p 370
15/01/2024 0.90p 0.90p 0.80p 0.90p 690340
12/01/2024 0.90p 1.00p 0.90p 0.90p 3095
11/01/2024 0.90p 0.99p 0.90p 0.99p 3889
10/01/2024 0.90p 0.90p 0.85p 0.90p 300000
09/01/2024 0.90p 1.00p 0.80p 0.90p 51144
08/01/2024 0.90p 0.90p 0.86p 0.90p 2500
05/01/2024 0.90p 0.90p 0.85p 0.90p 0
04/01/2024 0.90p 1.00p 0.80p 0.90p 1094
03/01/2024 0.85p 1.00p 0.80p 0.90p 7934
02/01/2024 0.85p 0.85p 0.80p 0.80p 164285
29/12/2023 0.85p 0.92p 0.83p 0.85p 0
28/12/2023 0.85p 0.92p 0.82p 0.92p 12101
27/12/2023 0.85p 0.85p 0.83p 0.85p 0
22/12/2023 0.85p 0.90p 0.85p 0.85p 4117
21/12/2023 0.85p 0.90p 0.81p 0.85p 535168
20/12/2023 0.85p 0.85p 0.83p 0.85p 0
19/12/2023 0.95p 1.04p 0.85p 0.85p 313730
18/12/2023 0.95p 1.09p 0.90p 0.95p 1209267
15/12/2023 1.05p 1.12p 0.86p 0.95p 21296978
14/12/2023 1.05p 1.15p 1.05p 1.05p 14954
13/12/2023 1.20p 1.20p 0.92p 1.05p 1159094
12/12/2023 1.25p 1.30p 1.13p 1.20p 170378
11/12/2023 1.40p 1.40p 1.20p 1.30p 500151
08/12/2023 1.30p 1.47p 1.20p 1.20p 67489
07/12/2023 1.30p 1.44p 1.30p 1.30p 32465
06/12/2023 1.30p 1.39p 1.30p 1.30p 0
05/12/2023 1.20p 1.40p 1.11p 1.30p 0
04/12/2023 1.30p 1.40p 1.11p 1.40p 103009
01/12/2023 1.35p 1.50p 1.20p 1.30p 49278
30/11/2023 1.35p 1.35p 1.26p 1.35p 70000
29/11/2023 1.35p 1.47p 1.22p 1.35p 19546
28/11/2023 1.20p 1.40p 1.20p 1.35p 100071
27/11/2023 1.20p 1.20p 1.12p 1.20p 94
24/11/2023 1.10p 1.30p 1.10p 1.20p 1411605
23/11/2023 1.10p 1.20p 1.00p 1.20p 64713
22/11/2023 1.55p 1.55p 1.02p 1.20p 890470
21/11/2023 1.80p 2.10p 1.50p 1.70p 648020
20/11/2023 1.80p 1.80p 1.66p 1.80p 0
17/11/2023 1.80p 2.07p 1.80p 1.80p 4638
16/11/2023 1.70p 1.80p 1.50p 1.80p 2000
15/11/2023 2.05p 2.05p 1.50p 1.70p 502907
14/11/2023 2.05p 2.05p 2.05p 2.05p 0
13/11/2023 2.05p 2.05p 1.77p 2.05p 2739
10/11/2023 2.05p 2.05p 2.05p 2.05p 0
09/11/2023 2.05p 2.05p 2.05p 2.05p 0
08/11/2023 2.05p 2.05p 1.77p 2.05p 1250
07/11/2023 2.05p 2.05p 2.05p 2.05p 0
06/11/2023 2.05p 2.05p 2.05p 2.05p 0
03/11/2023 2.05p 2.05p 2.05p 2.05p 0
02/11/2023 2.05p 2.05p 1.77p 2.05p 24827
01/11/2023 1.85p 2.05p 1.65p 2.05p 0
31/10/2023 1.85p 1.85p 1.66p 1.85p 30000
30/10/2023 1.85p 1.85p 1.65p 1.85p 0
27/10/2023 1.85p 1.85p 1.66p 1.85p 25000
26/10/2023 1.85p 1.85p 1.66p 1.85p 1803
25/10/2023 1.85p 2.18p 1.66p 1.85p 49135
24/10/2023 1.85p 1.85p 1.65p 1.85p 0
23/10/2023 1.90p 1.90p 1.66p 1.85p 26500
20/10/2023 1.90p 1.90p 1.67p 1.90p 0
19/10/2023 1.90p 1.90p 1.50p 1.90p 0
18/10/2023 1.90p 1.90p 1.66p 1.90p 4
17/10/2023 1.90p 2.24p 1.90p 1.90p 25000
16/10/2023 2.25p 2.50p 1.90p 1.90p 49929
13/10/2023 2.25p 2.25p 2.25p 2.25p 0
12/10/2023 2.25p 2.50p 2.25p 2.25p 200
11/10/2023 2.25p 2.25p 2.06p 2.25p 7066
10/10/2023 2.25p 2.50p 2.00p 2.25p 24990
09/10/2023 2.25p 2.50p 2.00p 2.25p 34971
06/10/2023 2.25p 2.44p 2.01p 2.25p 73000
05/10/2023 2.50p 2.50p 2.13p 2.25p 8651
04/10/2023 2.50p 2.50p 2.50p 2.50p 0
03/10/2023 2.50p 2.50p 2.50p 2.50p 0
02/10/2023 2.75p 2.75p 2.50p 2.50p 10000
29/09/2023 2.75p 2.75p 2.51p 2.75p 30
28/09/2023 2.75p 2.75p 2.75p 2.75p 0
27/09/2023 2.75p 2.75p 2.50p 2.75p 19000
26/09/2023 2.75p 3.00p 2.50p 2.75p 2349
25/09/2023 2.75p 2.95p 2.53p 2.75p 15939
22/09/2023 2.75p 2.75p 2.53p 2.75p 14000
21/09/2023 2.75p 2.75p 2.50p 2.50p 2999
20/09/2023 2.75p 2.75p 2.50p 2.75p 79255
19/09/2023 2.75p 2.75p 2.75p 2.75p 0
18/09/2023 2.75p 2.99p 2.75p 2.75p 100000
15/09/2023 2.70p 3.00p 2.53p 2.75p 12099
14/09/2023 2.70p 2.70p 2.50p 2.70p 71
13/09/2023 2.60p 2.80p 2.50p 2.70p 75600
12/09/2023 2.55p 2.70p 2.50p 2.60p 56750
11/09/2023 2.60p 2.96p 2.50p 2.66p 131081
08/09/2023 2.80p 2.86p 2.50p 2.86p 433547
07/09/2023 2.80p 3.07p 2.80p 2.80p 56867
06/09/2023 2.60p 3.20p 2.50p 2.80p 202819
05/09/2023 3.25p 3.25p 2.25p 2.75p 510000
04/09/2023 3.25p 3.50p 3.25p 3.25p 28
01/09/2023 3.25p 3.25p 3.21p 3.25p 0
31/08/2023 3.25p 3.50p 3.00p 3.25p 942
30/08/2023 3.25p 3.25p 3.24p 3.25p 14000
29/08/2023 3.25p 3.25p 3.24p 3.25p 292
25/08/2023 3.25p 3.50p 3.00p 3.25p 220
24/08/2023 3.25p 3.50p 3.00p 3.25p 1287
23/08/2023 3.00p 3.50p 3.00p 3.25p 150458
22/08/2023 3.00p 3.00p 2.97p 3.00p 0
21/08/2023 3.00p 3.00p 2.75p 3.00p 7843
18/08/2023 3.00p 3.00p 2.75p 3.00p 29502
17/08/2023 3.00p 3.00p 2.74p 3.00p 14000
16/08/2023 3.00p 3.00p 2.74p 3.00p 8
15/08/2023 3.00p 3.00p 2.97p 3.00p 0
14/08/2023 3.00p 3.00p 2.97p 3.00p 0
11/08/2023 3.00p 3.00p 2.74p 3.00p 37
10/08/2023 3.00p 3.49p 3.00p 3.00p 2149
09/08/2023 3.00p 3.40p 3.00p 3.00p 50000
08/08/2023 3.00p 3.00p 2.97p 3.00p 0
07/08/2023 3.00p 3.30p 2.74p 3.00p 14061
04/08/2023 2.25p 3.40p 2.25p 3.00p 205642
03/08/2023 3.00p 3.00p 2.83p 3.00p 0
02/08/2023 3.25p 3.25p 3.00p 3.00p 13770
01/08/2023 3.25p 3.29p 3.25p 3.25p 0
31/07/2023 3.25p 3.25p 3.00p 3.25p 5277
28/07/2023 3.25p 3.48p 3.00p 3.25p 34
27/07/2023 3.25p 3.50p 3.00p 3.25p 18245
26/07/2023 3.25p 3.29p 3.25p 3.25p 0
25/07/2023 3.25p 3.29p 3.25p 3.25p 0
24/07/2023 3.25p 3.29p 3.25p 3.25p 0
21/07/2023 3.25p 3.29p 3.25p 3.25p 0
20/07/2023 3.25p 3.58p 3.25p 3.25p 3741
19/07/2023 3.50p 3.58p 3.05p 3.25p 34969
18/07/2023 3.50p 4.00p 3.00p 3.50p 297
17/07/2023 3.50p 3.50p 3.09p 3.50p 13612
14/07/2023 3.50p 3.50p 3.27p 3.50p 0
13/07/2023 3.50p 3.50p 3.27p 3.50p 0
12/07/2023 3.50p 3.50p 3.09p 3.50p 17148
11/07/2023 3.50p 4.00p 3.00p 3.50p 716
10/07/2023 3.50p 3.50p 3.09p 3.50p 48626
07/07/2023 3.50p 3.50p 3.27p 3.50p 0

*Close Price adjusted for both dividends and splits