Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-03-09 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-03-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2,000 |
| 2023-03-07 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 33,583 |
| 2023-03-06 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-03-03 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 9,416 |
| 2023-03-02 | 92.000 | 96.000 | 89.000 | 96.000 | 96.000 | 141,022 |
| 2023-03-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 24,000 |
| 2023-02-28 | 95.000 | 102.00 | 94.000 | 96.000 | 96.000 | 112,295 |
| 2023-02-27 | 95.000 | 99.000 | 75.000 | 99.000 | 99.000 | 2,812,978 |
| 2023-02-24 | 96.000 | 101.00 | 96.000 | 101.00 | 101.00 | 23,600 |
| 2023-02-23 | 96.000 | 100.00 | 96.000 | 100.00 | 100.00 | 3,501 |
| 2023-02-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-02-21 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 294,540 |
| 2023-02-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 17,600 |
| 2023-02-17 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,241,275 |
| 2023-02-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 90,000 |
| 2023-02-15 | 104.00 | 104.00 | 95.000 | 100.00 | 100.00 | 259,880 |
| 2023-02-14 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 53,504 |
| 2023-02-13 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 25,400 |
| 2023-02-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 71,845 |
| 2023-02-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20,100 |
| 2023-02-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 68,798 |
| 2023-02-07 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 28,542 |
| 2023-02-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-02-03 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 176,476 |
| 2023-02-02 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 97,445 |
| 2023-02-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10,001 |
| 2023-01-31 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,085 |
| 2023-01-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 224,323 |
| 2023-01-27 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 27,664 |
| 2023-01-26 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 11,930 |
| 2023-01-25 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 30,500 |
| 2023-01-24 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 138,128 |
| 2023-01-23 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 120,549 |
| 2023-01-20 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 59,518 |
| 2023-01-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,800 |
| 2023-01-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,150 |
| 2023-01-17 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 112,515 |
| 2023-01-16 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 50,152 |
| 2023-01-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 9,738 |
| 2023-01-12 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 4,500 |
| 2023-01-11 | 112.00 | 112.00 | 101.00 | 109.00 | 109.00 | 6,786 |
| 2023-01-10 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 41,449 |
| 2023-01-09 | 100.00 | 103.00 | 97.000 | 103.00 | 103.00 | 269,102 |
| 2023-01-06 | 95.000 | 113.00 | 95.000 | 100.00 | 100.00 | 110,229 |
| 2023-01-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20,000 |
| 2023-01-04 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 47,120 |
| 2023-01-03 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 62,123 |
| 2022-12-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-12-29 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 3,655 |
| 2022-12-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 68,565 |
| 2022-12-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6,549 |
| 2022-12-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-12-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-12-20 | 101.00 | 109.00 | 100.00 | 109.00 | 109.00 | 205,637 |
| 2022-12-19 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 74,715 |
| 2022-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-12-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-12-13 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 193,868 |
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.