EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 748.00 | 751.00 | 734.00 | 751.00 | 751.00 | 468,096 |
| 2026-01-28 | 748.00 | 748.00 | 730.00 | 736.00 | 736.00 | 138,028 |
| 2026-01-27 | 749.00 | 749.00 | 721.00 | 737.00 | 737.00 | 204,486 |
| 2026-01-26 | 735.00 | 749.00 | 735.00 | 738.00 | 738.00 | 47,315 |
| 2026-01-23 | 744.00 | 750.00 | 731.00 | 750.00 | 750.00 | 41,532 |
| 2026-01-22 | 735.00 | 747.00 | 727.00 | 744.00 | 744.00 | 3,054 |
| 2026-01-21 | 747.00 | 747.00 | 710.00 | 730.00 | 730.00 | 133,533 |
| 2026-01-20 | 729.00 | 750.00 | 725.00 | 745.00 | 745.00 | 78,964 |
| 2026-01-19 | 725.00 | 729.00 | 710.00 | 720.00 | 720.00 | 184,768 |
| 2026-01-16 | 708.00 | 727.00 | 705.00 | 725.00 | 725.00 | 31,740 |
| 2026-01-15 | 729.00 | 729.00 | 707.00 | 709.00 | 709.00 | 12,706 |
| 2026-01-14 | 705.00 | 721.00 | 705.00 | 720.00 | 720.00 | 1,477 |
| 2026-01-13 | 719.00 | 724.00 | 702.00 | 723.00 | 723.00 | 93,399 |
| 2026-01-12 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 152,340 |
| 2026-01-09 | 713.00 | 713.00 | 700.00 | 700.00 | 700.00 | 270,329 |
| 2026-01-08 | 700.00 | 717.00 | 700.00 | 700.00 | 700.00 | 237,130 |
| 2026-01-07 | 705.00 | 730.00 | 700.00 | 700.00 | 700.00 | 576,773 |
| 2026-01-06 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 59,973 |
| 2026-01-05 | 718.00 | 730.00 | 718.00 | 730.00 | 730.00 | 52,046 |
| 2026-01-02 | 710.00 | 719.00 | 691.00 | 719.00 | 719.00 | 569,139 |
| 2025-12-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 599,930 |
| 2025-12-30 | 700.00 | 700.00 | 697.00 | 700.00 | 700.00 | 6,968 |
| 2025-12-29 | 700.00 | 700.00 | 697.00 | 698.00 | 698.00 | 419,322 |
| 2025-12-24 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | 913,993 |
| 2025-12-23 | 700.00 | 700.00 | 687.00 | 700.00 | 700.00 | 418,890 |
| 2025-12-22 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 563,177 |
| 2025-12-19 | 695.00 | 699.00 | 690.00 | 690.00 | 690.00 | 113,206 |
| 2025-12-18 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | 461,130 |
| 2025-12-17 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | 118,031 |
| 2025-12-15 | 699.00 | 699.00 | 690.00 | 690.00 | 690.00 | 134,964 |
| 2025-12-12 | 680.00 | 699.00 | 680.00 | 690.00 | 690.00 | 132,156 |
| 2025-12-11 | 689.00 | 689.00 | 675.00 | 689.00 | 689.00 | 18,027 |
| 2025-12-10 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 7,044 |
| 2025-12-09 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 9,117 |
| 2025-12-08 | 685.00 | 695.00 | 674.00 | 676.00 | 676.00 | 224,192 |
| 2025-12-05 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 106,021 |
| 2025-12-04 | 685.00 | 693.00 | 685.00 | 685.00 | 685.00 | 580,959 |
| 2025-12-03 | 680.00 | 723.00 | 601.00 | 685.00 | 685.00 | 88,737 |
| 2025-12-02 | 751.00 | 771.00 | 746.00 | 746.00 | 746.00 | 305,776 |
| 2025-12-01 | 760.00 | 772.00 | 750.00 | 772.00 | 772.00 | 89,471 |
| 2025-11-28 | 760.00 | 775.00 | 750.00 | 774.00 | 774.00 | 18,632 |
| 2025-11-27 | 722.00 | 782.00 | 722.00 | 760.00 | 760.00 | 102,923 |
| 2025-11-26 | 770.00 | 782.00 | 760.00 | 775.00 | 775.00 | 64,732 |
| 2025-11-25 | 760.00 | 782.00 | 760.00 | 770.00 | 770.00 | 35,621 |
| 2025-11-24 | 766.00 | 770.00 | 762.00 | 770.00 | 770.00 | 83,395 |
| 2025-11-21 | 750.00 | 770.00 | 738.00 | 769.00 | 769.00 | 80,788 |
| 2025-11-20 | 760.00 | 780.00 | 760.00 | 767.00 | 767.00 | 87,744 |
| 2025-11-19 | 798.00 | 798.00 | 713.00 | 780.00 | 780.00 | 163,169 |
| 2025-11-18 | 798.00 | 798.00 | 783.00 | 797.00 | 797.00 | 5,208 |
| 2025-11-17 | 790.00 | 798.00 | 780.00 | 797.00 | 797.00 | 303,573 |
| 2025-11-14 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 605 |
| 2025-11-13 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 5,500 |
| 2025-11-12 | 800.00 | 800.00 | 782.00 | 785.00 | 785.00 | 7,654 |
| 2025-11-11 | 799.00 | 799.00 | 780.00 | 780.00 | 780.00 | 273,208 |
| 2025-11-10 | 795.00 | 799.00 | 780.00 | 794.00 | 794.00 | 25,408 |
| 2025-11-07 | 799.00 | 799.00 | 780.00 | 785.00 | 785.00 | 598,863 |
| 2025-11-06 | 799.00 | 800.00 | 787.00 | 787.00 | 787.00 | 41,791 |
| 2025-11-05 | 785.00 | 820.00 | 780.00 | 786.00 | 786.00 | 290,478 |
| 2025-11-04 | 830.00 | 870.00 | 810.00 | 810.00 | 810.00 | 328,596 |
| 2025-11-03 | 799.00 | 845.00 | 799.00 | 825.00 | 825.00 | 1,354,269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.