Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 87.000 | 100.00 | 87.000 | 100.00 | 100.00 | 2,315 |
| 2023-06-07 | 90.000 | 100.00 | 86.000 | 100.00 | 100.00 | 18,500 |
| 2023-06-06 | 90.000 | 100.00 | 90.000 | 100.00 | 100.00 | 9,129 |
| 2023-06-05 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 19,305 |
| 2023-06-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 500 |
| 2023-06-01 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 12,413 |
| 2023-05-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-05-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,798 |
| 2023-05-26 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 18,202 |
| 2023-05-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-05-24 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-05-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 20,682 |
| 2023-05-22 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-05-19 | 86.000 | 93.000 | 86.000 | 93.000 | 93.000 | 5,000 |
| 2023-05-18 | 88.000 | 89.000 | 88.000 | 88.000 | 88.000 | 61,932 |
| 2023-05-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-05-16 | 88.000 | 98.000 | 88.000 | 98.000 | 98.000 | 46,195 |
| 2023-05-15 | 90.000 | 96.000 | 90.000 | 96.000 | 96.000 | 70,500 |
| 2023-05-12 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-05-11 | 90.000 | 99.000 | 86.000 | 99.000 | 99.000 | 58,091 |
| 2023-05-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-05-09 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 56,418 |
| 2023-05-08 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 601 |
| 2023-05-05 | 104.00 | 105.00 | 97.000 | 104.00 | 104.00 | 175,766 |
| 2023-05-04 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 6,835 |
| 2023-05-03 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 10,523 |
| 2023-05-02 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 22,145 |
| 2023-04-28 | 100.00 | 107.00 | 100.00 | 102.00 | 102.00 | 93,100 |
| 2023-04-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-04-25 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 25,852 |
| 2023-04-24 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 2,693 |
| 2023-04-21 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 40,236 |
| 2023-04-20 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 537,229 |
| 2023-04-19 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-04-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,673 |
| 2023-04-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-04-14 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 100,336 |
| 2023-04-13 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 162,285 |
| 2023-04-12 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 195,712 |
| 2023-04-11 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 27,076 |
| 2023-04-06 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,375,418 |
| 2023-04-05 | 96.000 | 100.00 | 96.000 | 96.000 | 96.000 | 280,345 |
| 2023-04-04 | 90.000 | 94.000 | 86.000 | 94.000 | 94.000 | 56,628 |
| 2023-04-03 | 86.000 | 95.000 | 86.000 | 95.000 | 95.000 | 10,852 |
| 2023-03-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-03-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-03-29 | 93.000 | 100.00 | 93.000 | 100.00 | 100.00 | 14,676,633 |
| 2023-03-28 | 91.000 | 100.00 | 91.000 | 93.000 | 93.000 | 65,200 |
| 2023-03-27 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 10,000 |
| 2023-03-24 | 92.000 | 100.00 | 92.000 | 100.00 | 100.00 | 64,279 |
| 2023-03-23 | 91.000 | 91.000 | 85.000 | 91.000 | 91.000 | 126,525 |
| 2023-03-22 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 195,623 |
| 2023-03-20 | 91.000 | 96.000 | 90.000 | 96.000 | 96.000 | 43,218 |
| 2023-03-17 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 5,800 |
| 2023-03-16 | 91.000 | 91.000 | 85.000 | 88.000 | 88.000 | 58,793 |
| 2023-03-15 | 91.000 | 91.000 | 84.000 | 84.000 | 84.000 | 97,267 |
| 2023-03-14 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 10,031 |
| 2023-03-13 | 90.000 | 96.000 | 90.000 | 96.000 | 96.000 | 300,600 |
| 2023-03-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 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.