Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 50,000 |
| 2022-09-16 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 20,816 |
| 2022-09-15 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 15,000 |
| 2022-09-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3,660 |
| 2022-09-13 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 13,354 |
| 2022-09-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-09-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-09-07 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 160,742 |
| 2022-09-06 | 105.00 | 115.00 | 105.00 | 115.00 | 115.00 | 120,440 |
| 2022-09-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 17,000 |
| 2022-09-02 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 29,910 |
| 2022-09-01 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 31,754 |
| 2022-08-31 | 113.00 | 122.00 | 111.00 | 111.00 | 111.00 | 85,590 |
| 2022-08-30 | 123.00 | 123.00 | 111.00 | 123.00 | 123.00 | 69,715 |
| 2022-08-29 | 116.00 | 124.00 | 115.00 | 124.00 | 124.00 | 110,969 |
| 2022-08-26 | 124.00 | 124.00 | 115.00 | 124.00 | 124.00 | 37,930 |
| 2022-08-25 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 10,500 |
| 2022-08-24 | 115.00 | 126.00 | 112.00 | 126.00 | 126.00 | 155,369 |
| 2022-08-23 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 162,596 |
| 2022-08-22 | 126.00 | 126.00 | 112.00 | 113.00 | 113.00 | 237,977 |
| 2022-08-19 | 111.00 | 124.00 | 111.00 | 115.00 | 115.00 | 52,301 |
| 2022-08-18 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-08-17 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 50,000 |
| 2022-08-16 | 126.00 | 126.00 | 107.00 | 125.00 | 125.00 | 98,387 |
| 2022-08-15 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 8,500 |
| 2022-08-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,999 |
| 2022-08-11 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 10,501 |
| 2022-08-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-08-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 17,890 |
| 2022-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 700 |
| 2022-08-04 | 123.00 | 125.00 | 116.00 | 116.00 | 116.00 | 22,721 |
| 2022-08-03 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 29,000 |
| 2022-08-02 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 20,746 |
| 2022-08-01 | 126.00 | 127.00 | 120.00 | 125.00 | 125.00 | 56,562 |
| 2022-07-29 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 35,799 |
| 2022-07-28 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 8,100 |
| 2022-07-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-07-26 | 129.00 | 129.00 | 120.00 | 128.00 | 128.00 | 55,682 |
| 2022-07-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-07-22 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-07-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,098 |
| 2022-07-20 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 8,780 |
| 2022-07-19 | 135.00 | 135.00 | 125.00 | 133.00 | 133.00 | 27,018 |
| 2022-07-18 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 3,139 |
| 2022-07-15 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 8,000 |
| 2022-07-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 47,000 |
| 2022-07-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,850 |
| 2022-07-12 | 133.00 | 134.00 | 125.00 | 130.00 | 130.00 | 82,262 |
| 2022-07-11 | 130.00 | 137.00 | 125.00 | 134.00 | 134.00 | 84,040 |
| 2022-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 64,500 |
| 2022-07-07 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 33,929 |
| 2022-07-06 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 37,000 |
| 2022-07-05 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 50,416 |
| 2022-07-04 | 130.00 | 137.00 | 129.00 | 136.00 | 136.00 | 222,538 |
| 2022-07-01 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 137,609 |
| 2022-06-30 | 132.00 | 138.00 | 130.00 | 138.00 | 138.00 | 184,714 |
| 2022-06-29 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 26,100 |
| 2022-06-28 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 146,622 |
| 2022-06-27 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 39,386 |
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.