Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,001,025 |
| 2024-05-24 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,205,000 |
| 2024-05-23 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,300,790 |
| 2024-05-22 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 17,799 |
| 2024-05-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,789 |
| 2024-05-20 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 224,587 |
| 2024-05-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3,500 |
| 2024-05-15 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 22,200 |
| 2024-05-14 | 102.00 | 110.00 | 102.00 | 105.00 | 105.00 | 33,923 |
| 2024-05-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-05-10 | 111.00 | 117.00 | 109.00 | 117.00 | 117.00 | 30,186 |
| 2024-05-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 912 |
| 2024-05-08 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 11,222 |
| 2024-05-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 32,999 |
| 2024-05-06 | 124.00 | 125.00 | 113.00 | 113.00 | 113.00 | 267,239 |
| 2024-05-03 | 120.00 | 125.00 | 111.00 | 125.00 | 125.00 | 96,146 |
| 2024-05-02 | 111.00 | 125.00 | 111.00 | 123.00 | 123.00 | 39,903 |
| 2024-04-30 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 124,674 |
| 2024-04-29 | 105.00 | 115.00 | 105.00 | 115.00 | 115.00 | 293,823 |
| 2024-04-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-25 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 555,021 |
| 2024-04-24 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-04-23 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 22,327 |
| 2024-04-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 73,000 |
| 2024-04-19 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 126,857 |
| 2024-04-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-04-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| 2024-04-16 | 105.00 | 106.00 | 97.000 | 106.00 | 106.00 | 595,203 |
| 2024-04-15 | 98.000 | 103.00 | 98.000 | 103.00 | 103.00 | 6,094 |
| 2024-04-12 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 39,000 |
| 2024-04-11 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 264,914 |
| 2024-04-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-04-09 | 96.000 | 104.00 | 94.000 | 104.00 | 104.00 | 61,677 |
| 2024-04-08 | 98.000 | 102.00 | 98.000 | 102.00 | 102.00 | 54,820 |
| 2024-04-05 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 176,690 |
| 2024-04-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50,000 |
| 2024-04-03 | 94.000 | 108.00 | 94.000 | 108.00 | 108.00 | 301,183 |
| 2024-04-02 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 122,000 |
| 2024-03-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-03-27 | 99.000 | 110.00 | 99.000 | 110.00 | 110.00 | 44,683 |
| 2024-03-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-03-25 | 105.00 | 110.00 | 100.00 | 110.00 | 110.00 | 253,040 |
| 2024-03-22 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 65,319 |
| 2024-03-20 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,784,133 |
| 2024-03-19 | 101.00 | 101.00 | 95.000 | 101.00 | 101.00 | 94,545 |
| 2024-03-18 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 31,600 |
| 2024-03-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 49,527 |
| 2024-03-14 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 200,500 |
| 2024-03-13 | 95.000 | 101.00 | 95.000 | 101.00 | 101.00 | 21,654 |
| 2024-03-12 | 103.00 | 103.00 | 95.000 | 95.000 | 95.000 | 38,345 |
| 2024-03-11 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 52,500 |
| 2024-03-08 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 634,181 |
| 2024-03-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-03-06 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 57,005 |
| 2024-03-05 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 537,719 |
| 2024-03-04 | 103.00 | 110.00 | 103.00 | 103.00 | 103.00 | 23,736 |
| 2024-03-01 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 10,000 |
| 2024-02-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 12,500 |
| 2024-02-28 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 169,500 |
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.