Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 216.00 | 220.00 | 215.00 | 217.00 | 217.00 | 261,550 |
| 2024-08-20 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 728,783 |
| 2024-08-19 | 225.00 | 250.00 | 217.00 | 225.00 | 225.00 | 74,355 |
| 2024-08-16 | 206.00 | 225.00 | 206.00 | 224.00 | 224.00 | 234,150 |
| 2024-08-15 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 278,275 |
| 2024-08-14 | 172.00 | 194.00 | 172.00 | 194.00 | 194.00 | 388,864 |
| 2024-08-13 | 165.00 | 177.00 | 165.00 | 177.00 | 177.00 | 41,743 |
| 2024-08-12 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 280,230 |
| 2024-08-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-08-07 | 155.00 | 180.00 | 155.00 | 180.00 | 180.00 | 69,028 |
| 2024-08-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-08-05 | 173.00 | 180.00 | 158.00 | 175.00 | 175.00 | 164,641 |
| 2024-08-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-01 | 189.00 | 189.00 | 170.00 | 185.00 | 185.00 | 138,212 |
| 2024-07-31 | 174.00 | 185.00 | 170.00 | 170.00 | 170.00 | 162,535 |
| 2024-07-30 | 165.00 | 170.00 | 156.00 | 170.00 | 170.00 | 114,595 |
| 2024-07-29 | 160.00 | 168.00 | 160.00 | 168.00 | 168.00 | 40,826 |
| 2024-07-26 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | 204,272 |
| 2024-07-25 | 155.00 | 170.00 | 155.00 | 170.00 | 170.00 | 14,572 |
| 2024-07-24 | 175.00 | 175.00 | 155.00 | 164.00 | 164.00 | 161,963 |
| 2024-07-23 | 170.00 | 170.00 | 156.00 | 170.00 | 170.00 | 251,408 |
| 2024-07-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-07-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| 2024-07-18 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 39,361 |
| 2024-07-17 | 173.00 | 175.00 | 165.00 | 175.00 | 175.00 | 58,954 |
| 2024-07-16 | 174.00 | 175.00 | 165.00 | 175.00 | 175.00 | 185,114 |
| 2024-07-15 | 167.00 | 175.00 | 161.00 | 175.00 | 175.00 | 431,457 |
| 2024-07-12 | 169.00 | 175.00 | 162.00 | 175.00 | 175.00 | 438,569 |
| 2024-07-11 | 150.00 | 174.00 | 150.00 | 168.00 | 168.00 | 573,788 |
| 2024-07-10 | 164.00 | 164.00 | 148.00 | 161.00 | 161.00 | 549,160 |
| 2024-07-09 | 171.00 | 171.00 | 150.00 | 153.00 | 153.00 | 826,738 |
| 2024-07-08 | 180.00 | 180.00 | 166.00 | 173.00 | 173.00 | 261,990 |
| 2024-07-05 | 184.00 | 184.00 | 171.00 | 178.00 | 178.00 | 51,550 |
| 2024-07-04 | 170.00 | 184.00 | 162.00 | 173.00 | 173.00 | 366,310 |
| 2024-07-03 | 165.00 | 179.00 | 155.00 | 170.00 | 170.00 | 1,440,932 |
| 2024-07-02 | 164.00 | 171.00 | 160.00 | 165.00 | 165.00 | 404,218 |
| 2024-07-01 | 130.00 | 177.00 | 130.00 | 160.00 | 160.00 | 595,069 |
| 2024-06-28 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 49,000 |
| 2024-06-27 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 273,860 |
| 2024-06-26 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 5,963 |
| 2024-06-25 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 59,774 |
| 2024-06-24 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 57,397 |
| 2024-06-21 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 252,725 |
| 2024-06-20 | 129.00 | 143.00 | 129.00 | 143.00 | 143.00 | 59,371 |
| 2024-06-19 | 133.00 | 142.00 | 123.00 | 142.00 | 142.00 | 344,503 |
| 2024-06-18 | 108.00 | 142.00 | 108.00 | 135.00 | 135.00 | 4,787,415 |
| 2024-06-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-06-13 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,403,662 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2024-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2,243 |
| 2024-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 46,000 |
| 2024-06-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 51,373 |
| 2024-06-06 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 131,149 |
| 2024-06-05 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 192,387 |
| 2024-06-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 168,840 |
| 2024-06-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 20,000 |
| 2024-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 53,327 |
| 2024-05-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5,082,409 |
| 2024-05-28 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,100,000 |
| 2024-05-27 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,001,025 |
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.