Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 12,335 |
| 2023-09-01 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,086,574 |
| 2023-08-31 | 91.000 | 104.00 | 91.000 | 104.00 | 104.00 | 17,060 |
| 2023-08-30 | 99.000 | 103.00 | 91.000 | 100.00 | 100.00 | 1,744,403 |
| 2023-08-29 | 100.00 | 108.00 | 92.000 | 100.00 | 100.00 | 750,134 |
| 2023-08-28 | 95.000 | 100.00 | 90.000 | 90.000 | 90.000 | 123,537 |
| 2023-08-25 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 73,652 |
| 2023-08-24 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 101,800 |
| 2023-08-23 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 32,045 |
| 2023-08-22 | 95.000 | 95.000 | 75.000 | 75.000 | 75.000 | 138,608 |
| 2023-08-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-18 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 124,303 |
| 2023-08-17 | 67.000 | 95.000 | 67.000 | 75.000 | 75.000 | 6,139 |
| 2023-08-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 10,500 |
| 2023-08-15 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 13,911 |
| 2023-08-14 | 95.000 | 95.000 | 86.000 | 95.000 | 95.000 | 91,323 |
| 2023-08-11 | 86.000 | 90.000 | 85.000 | 90.000 | 90.000 | 34,950 |
| 2023-08-10 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 120,500 |
| 2023-08-08 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 40,500 |
| 2023-08-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 651,608 |
| 2023-08-04 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 6,500 |
| 2023-08-03 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-08-02 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-08-01 | 94.000 | 94.000 | 86.000 | 94.000 | 94.000 | 20,968 |
| 2023-07-31 | 87.000 | 93.000 | 86.000 | 93.000 | 93.000 | 72,151 |
| 2023-07-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 10,605 |
| 2023-07-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-07-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 45,311 |
| 2023-07-25 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 649 |
| 2023-07-24 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 45,000 |
| 2023-07-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-20 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 50,500 |
| 2023-07-19 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 7,040 |
| 2023-07-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 25,513 |
| 2023-07-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-13 | 92.000 | 95.000 | 90.000 | 95.000 | 95.000 | 55,193 |
| 2023-07-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-11 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 72,585 |
| 2023-07-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-05 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 34,617 |
| 2023-07-04 | 85.000 | 95.000 | 85.000 | 90.000 | 90.000 | 139,816 |
| 2023-07-03 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 24,000 |
| 2023-06-30 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 40,616 |
| 2023-06-29 | 85.000 | 99.000 | 85.000 | 99.000 | 99.000 | 32,695 |
| 2023-06-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-27 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 315 |
| 2023-06-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-23 | 80.000 | 99.000 | 80.000 | 99.000 | 99.000 | 847 |
| 2023-06-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 50 |
| 2023-06-21 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 16,667 |
| 2023-06-20 | 99.000 | 99.000 | 87.000 | 97.000 | 97.000 | 70,117 |
| 2023-06-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 300 |
| 2023-06-15 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 23,317 |
| 2023-06-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 150 |
| 2023-06-13 | 90.000 | 95.000 | 88.000 | 88.000 | 88.000 | 10,702 |
| 2023-06-12 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 2,581 |
| 2023-06-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
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.