Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 35,443 |
| 2023-11-27 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-24 | 91.000 | 98.000 | 90.000 | 98.000 | 98.000 | 238,650 |
| 2023-11-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 500 |
| 2023-11-20 | 98.000 | 98.000 | 92.000 | 98.000 | 98.000 | 98,482 |
| 2023-11-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,000 |
| 2023-11-15 | 99.000 | 99.000 | 92.000 | 92.000 | 92.000 | 43,830 |
| 2023-11-14 | 100.00 | 100.00 | 91.000 | 99.000 | 99.000 | 85,306 |
| 2023-11-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 69,071 |
| 2023-11-09 | 93.000 | 100.00 | 92.000 | 100.00 | 100.00 | 73,564 |
| 2023-11-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-07 | 96.000 | 100.00 | 95.000 | 100.00 | 100.00 | 26,404 |
| 2023-11-06 | 93.000 | 100.00 | 93.000 | 100.00 | 100.00 | 2,000 |
| 2023-11-03 | 99.000 | 99.000 | 93.000 | 93.000 | 93.000 | 200,566 |
| 2023-11-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-11-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 500 |
| 2023-10-31 | 94.000 | 100.00 | 94.000 | 100.00 | 100.00 | 117,450 |
| 2023-10-30 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 16,200 |
| 2023-10-27 | 99.000 | 104.00 | 99.000 | 100.00 | 100.00 | 2,055,500 |
| 2023-10-26 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 23,550 |
| 2023-10-25 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 29,217 |
| 2023-10-24 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 922,645 |
| 2023-10-23 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 500 |
| 2023-10-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-10-19 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 75,000 |
| 2023-10-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-10-17 | 96.000 | 100.00 | 93.000 | 100.00 | 100.00 | 42,947 |
| 2023-10-16 | 93.000 | 100.00 | 93.000 | 100.00 | 100.00 | 5,110 |
| 2023-10-13 | 93.000 | 100.00 | 93.000 | 94.000 | 94.000 | 35,141 |
| 2023-10-12 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 63,232 |
| 2023-10-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-10-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 10,000 |
| 2023-10-09 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 33,400 |
| 2023-10-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-10-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-10-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 23,500 |
| 2023-10-03 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 221,327 |
| 2023-10-02 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 96,008 |
| 2023-09-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-09-28 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-09-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-09-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 81,470 |
| 2023-09-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 229,608 |
| 2023-09-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13,500 |
| 2023-09-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 30,000 |
| 2023-09-19 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 203,852 |
| 2023-09-18 | 104.00 | 104.00 | 92.000 | 104.00 | 104.00 | 37,731 |
| 2023-09-15 | 104.00 | 104.00 | 91.000 | 104.00 | 104.00 | 51,500 |
| 2023-09-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 61,366 |
| 2023-09-13 | 103.00 | 103.00 | 90.000 | 94.000 | 94.000 | 75,989 |
| 2023-09-12 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 92,578 |
| 2023-09-11 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 9,839 |
| 2023-09-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 43,000 |
| 2023-09-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4,859 |
| 2023-09-06 | 96.000 | 103.00 | 96.000 | 96.000 | 96.000 | 7,722 |
| 2023-09-05 | 100.00 | 104.00 | 96.000 | 104.00 | 104.00 | 35,333 |
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.