Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 101.00 | 110.00 | 100.00 | 110.00 | 110.00 | 61,792 |
| 2022-12-09 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | 57,096 |
| 2022-12-08 | 101.00 | 112.00 | 100.00 | 112.00 | 112.00 | 174,467 |
| 2022-12-07 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 4,106 |
| 2022-12-06 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 69,628 |
| 2022-12-05 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 100,972 |
| 2022-12-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 5,500 |
| 2022-12-01 | 115.00 | 115.00 | 100.00 | 110.00 | 110.00 | 49,563 |
| 2022-11-30 | 109.00 | 115.00 | 102.00 | 109.00 | 109.00 | 56,000 |
| 2022-11-29 | 109.00 | 109.00 | 102.00 | 109.00 | 109.00 | 96,675 |
| 2022-11-28 | 115.00 | 125.00 | 99.000 | 108.00 | 108.00 | 198,410 |
| 2022-11-25 | 115.00 | 115.00 | 101.00 | 115.00 | 115.00 | 51,383 |
| 2022-11-24 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | 3,024 |
| 2022-11-23 | 115.00 | 124.00 | 114.00 | 115.00 | 115.00 | 88,111 |
| 2022-11-22 | 106.00 | 115.00 | 105.00 | 115.00 | 115.00 | 101,435 |
| 2022-11-21 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 85,295 |
| 2022-11-18 | 115.00 | 116.00 | 106.00 | 115.00 | 115.00 | 111,808 |
| 2022-11-17 | 112.00 | 117.00 | 110.00 | 114.00 | 114.00 | 167,257 |
| 2022-11-16 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 51,100 |
| 2022-11-15 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 164,953 |
| 2022-11-14 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 4,096 |
| 2022-11-11 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 66,727 |
| 2022-11-10 | 101.00 | 125.00 | 101.00 | 115.00 | 115.00 | 146,433 |
| 2022-11-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2022-11-07 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 20,104 |
| 2022-11-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 500 |
| 2022-11-03 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 70,736 |
| 2022-11-02 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-11-01 | 105.00 | 117.00 | 100.00 | 117.00 | 117.00 | 92,041 |
| 2022-10-31 | 104.00 | 118.00 | 100.00 | 118.00 | 118.00 | 262,740 |
| 2022-10-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 90,500 |
| 2022-10-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-10-26 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 22,000 |
| 2022-10-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-10-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-10-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-10-20 | 105.00 | 116.00 | 105.00 | 116.00 | 116.00 | 1,900 |
| 2022-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3,007 |
| 2022-10-17 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 3,564 |
| 2022-10-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-13 | 106.00 | 118.00 | 106.00 | 118.00 | 118.00 | 12,973 |
| 2022-10-12 | 118.00 | 118.00 | 110.00 | 118.00 | 118.00 | 21,000 |
| 2022-10-11 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 11,870 |
| 2022-10-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-07 | 118.00 | 118.00 | 110.00 | 118.00 | 118.00 | 21,015 |
| 2022-10-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-05 | 110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 36,840 |
| 2022-10-04 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 25,193 |
| 2022-10-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 11,000 |
| 2022-09-30 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-09-29 | 111.00 | 119.00 | 110.00 | 119.00 | 119.00 | 16,653 |
| 2022-09-28 | 111.00 | 111.00 | 102.00 | 111.00 | 111.00 | 17,500 |
| 2022-09-27 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 21,676 |
| 2022-09-26 | 112.00 | 112.00 | 102.00 | 105.00 | 105.00 | 16,700 |
| 2022-09-23 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 20,000 |
| 2022-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-09-21 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-09-20 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 30,000 |
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.