Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 114.00 | 114.00 | 102.00 | 102.00 | 102.00 | 151,312 |
| 2024-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-02-22 | 102.00 | 115.00 | 102.00 | 115.00 | 115.00 | 15,500 |
| 2024-02-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10,000 |
| 2024-02-20 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 516,990 |
| 2024-02-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-02-16 | 118.00 | 118.00 | 104.00 | 118.00 | 118.00 | 26,000 |
| 2024-02-15 | 104.00 | 117.00 | 104.00 | 117.00 | 117.00 | 5,500 |
| 2024-02-14 | 105.00 | 119.00 | 105.00 | 119.00 | 119.00 | 60,783 |
| 2024-02-13 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | 29,032 |
| 2024-02-12 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 73,350 |
| 2024-02-09 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 250,000 |
| 2024-02-08 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 63,800 |
| 2024-02-07 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 9,457 |
| 2024-02-06 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 11,564 |
| 2024-02-05 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 57,633 |
| 2024-02-02 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 47,981 |
| 2024-02-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-01-31 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 638,887 |
| 2024-01-30 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 15,542 |
| 2024-01-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,112 |
| 2024-01-26 | 108.00 | 108.00 | 101.00 | 108.00 | 108.00 | 202,935 |
| 2024-01-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 290,256 |
| 2024-01-24 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 20,420 |
| 2024-01-23 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 59,700 |
| 2024-01-22 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 855,202 |
| 2024-01-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,022,052 |
| 2024-01-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3,000,000 |
| 2024-01-17 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,382,100 |
| 2024-01-16 | 101.00 | 108.00 | 101.00 | 108.00 | 108.00 | 422,363 |
| 2024-01-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-01-12 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 60,000 |
| 2024-01-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-01-10 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2,859 |
| 2024-01-09 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 570,387 |
| 2024-01-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 180 |
| 2024-01-05 | 109.00 | 115.00 | 108.00 | 110.00 | 110.00 | 147,549 |
| 2024-01-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 195,870 |
| 2024-01-03 | 119.00 | 119.00 | 101.00 | 110.00 | 110.00 | 143,861 |
| 2024-01-02 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 34,813 |
| 2023-12-29 | 103.00 | 119.00 | 101.00 | 119.00 | 119.00 | 492,202 |
| 2023-12-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-27 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 51,735 |
| 2023-12-22 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 379,855 |
| 2023-12-21 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 1,033,085 |
| 2023-12-20 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,259,885 |
| 2023-12-19 | 100.00 | 101.00 | 95.000 | 100.00 | 100.00 | 100,583 |
| 2023-12-18 | 96.000 | 101.00 | 95.000 | 100.00 | 100.00 | 1,270,261 |
| 2023-12-14 | 99.000 | 101.00 | 90.000 | 101.00 | 101.00 | 943,843 |
| 2023-12-13 | 97.000 | 100.00 | 88.000 | 100.00 | 100.00 | 571,557 |
| 2023-12-12 | 94.000 | 99.000 | 94.000 | 98.000 | 98.000 | 5,815,906 |
| 2023-12-11 | 98.000 | 98.000 | 90.000 | 98.000 | 98.000 | 111,518 |
| 2023-12-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 104,500 |
| 2023-12-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-12-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 11,389 |
| 2023-12-05 | 88.000 | 98.000 | 88.000 | 96.000 | 96.000 | 7,630 |
| 2023-12-04 | 89.000 | 95.000 | 89.000 | 95.000 | 95.000 | 23,040 |
| 2023-12-01 | 95.000 | 95.000 | 88.000 | 88.000 | 88.000 | 19,085 |
| 2023-11-30 | 90.000 | 97.000 | 88.000 | 88.000 | 88.000 | 25,970 |
| 2023-11-29 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2,500 |
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.