Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 138.00 | 139.00 | 131.00 | 139.00 | 139.00 | 83,803 |
| 2022-06-23 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 31,400 |
| 2022-06-22 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 156,539 |
| 2022-06-21 | 132.00 | 145.00 | 132.00 | 141.00 | 141.00 | 384,986 |
| 2022-06-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-06-17 | 133.00 | 139.00 | 130.00 | 130.00 | 130.00 | 147,138 |
| 2022-06-15 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 75,166 |
| 2022-06-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-06-13 | 136.00 | 136.00 | 129.00 | 133.00 | 133.00 | 73,180 |
| 2022-06-10 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 9,432,481 |
| 2022-06-09 | 129.00 | 139.00 | 129.00 | 136.00 | 136.00 | 151,791 |
| 2022-06-08 | 129.00 | 140.00 | 129.00 | 135.00 | 135.00 | 100,661 |
| 2022-06-07 | 146.00 | 146.00 | 129.00 | 129.00 | 129.00 | 381,121 |
| 2022-06-06 | 132.00 | 137.00 | 128.00 | 129.00 | 129.00 | 544,287 |
| 2022-06-03 | 132.00 | 143.00 | 132.00 | 133.00 | 133.00 | 161,623 |
| 2022-06-02 | 143.00 | 145.00 | 140.00 | 143.00 | 143.00 | 106,068 |
| 2022-06-01 | 138.00 | 148.00 | 138.00 | 146.00 | 146.00 | 117,496 |
| 2022-05-31 | 130.00 | 149.00 | 130.00 | 135.00 | 135.00 | 215,892 |
| 2022-05-30 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 689,353 |
| 2022-05-27 | 125.00 | 129.00 | 115.00 | 125.00 | 125.00 | 277,797 |
| 2022-05-26 | 125.00 | 125.00 | 115.00 | 115.00 | 115.00 | 275,715 |
| 2022-05-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 10,275 |
| 2022-05-24 | 130.00 | 130.00 | 120.00 | 129.00 | 129.00 | 20,603 |
| 2022-05-23 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | 127,992 |
| 2022-05-20 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 121,900 |
| 2022-05-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-05-18 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 96,223 |
| 2022-05-17 | 134.00 | 134.00 | 125.00 | 130.00 | 130.00 | 106,908 |
| 2022-05-16 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 85,088 |
| 2022-05-13 | 129.00 | 135.00 | 115.00 | 135.00 | 135.00 | 95,500 |
| 2022-05-12 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-05-11 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 35,502 |
| 2022-05-10 | 133.00 | 140.00 | 129.00 | 137.00 | 137.00 | 16,077 |
| 2022-05-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-05-06 | 129.00 | 135.00 | 125.00 | 133.00 | 133.00 | 70,100 |
| 2022-05-05 | 126.00 | 136.00 | 105.00 | 135.00 | 135.00 | 279,926 |
| 2022-05-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-05-03 | 137.00 | 137.00 | 126.00 | 137.00 | 137.00 | 29,128 |
| 2022-04-29 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 500 |
| 2022-04-28 | 139.00 | 139.00 | 127.00 | 137.00 | 137.00 | 6,341 |
| 2022-04-26 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 33,891 |
| 2022-04-25 | 125.00 | 146.00 | 125.00 | 146.00 | 146.00 | 39,078 |
| 2022-04-22 | 133.00 | 133.00 | 126.00 | 133.00 | 133.00 | 2,450 |
| 2022-04-21 | 133.00 | 133.00 | 125.00 | 133.00 | 133.00 | 47,265 |
| 2022-04-20 | 136.00 | 136.00 | 130.00 | 134.00 | 134.00 | 30,500 |
| 2022-04-19 | 130.00 | 141.00 | 130.00 | 137.00 | 137.00 | 36,601 |
| 2022-04-14 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 4,000 |
| 2022-04-13 | 130.00 | 135.00 | 123.00 | 134.00 | 134.00 | 720,518 |
| 2022-04-12 | 129.00 | 135.00 | 125.00 | 129.00 | 129.00 | 161,101 |
| 2022-04-11 | 135.00 | 140.00 | 128.00 | 129.00 | 129.00 | 275,831 |
| 2022-04-08 | 144.00 | 144.00 | 130.00 | 132.00 | 132.00 | 42,031 |
| 2022-04-07 | 135.00 | 138.00 | 130.00 | 138.00 | 138.00 | 144,829 |
| 2022-04-06 | 144.00 | 144.00 | 135.00 | 138.00 | 138.00 | 76,656 |
| 2022-04-05 | 145.00 | 145.00 | 134.00 | 138.00 | 138.00 | 330,486 |
| 2022-04-04 | 143.00 | 145.00 | 138.00 | 140.00 | 140.00 | 40,771 |
| 2022-04-01 | 149.00 | 149.00 | 145.00 | 149.00 | 149.00 | 903 |
| 2022-03-31 | 140.00 | 150.00 | 139.00 | 150.00 | 150.00 | 46,518 |
| 2022-03-30 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 6,950 |
| 2022-03-29 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 18,033 |
| 2022-03-28 | 147.00 | 157.00 | 147.00 | 152.00 | 152.00 | 76,182 |
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.