Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 4,970 |
| 2026-07-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 24,716 |
| 2026-07-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-07-17 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 25,396 |
| 2026-07-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 93,420 |
| 2026-07-15 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 61,554 |
| 2026-07-14 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 43,676 |
| 2026-07-13 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 950 |
| 2026-07-10 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 40,582 |
| 2026-07-09 | 195.00 | 195.00 | 178.00 | 178.00 | 178.00 | 65,611 |
| 2026-07-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-07 | 178.00 | 195.00 | 178.00 | 195.00 | 195.00 | 30,201 |
| 2026-07-06 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 28,478 |
| 2026-07-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 10,346 |
| 2026-07-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-07-01 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 119,913 |
| 2026-06-30 | 199.00 | 199.00 | 180.00 | 185.00 | 185.00 | 371,415 |
| 2026-06-29 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 35,800 |
| 2026-06-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-22 | 192.00 | 200.00 | 188.00 | 200.00 | 200.00 | 7,056 |
| 2026-06-19 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5,359 |
| 2026-06-18 | 175.00 | 200.00 | 175.00 | 200.00 | 200.00 | 236,349 |
| 2026-06-17 | 180.00 | 199.00 | 180.00 | 185.00 | 185.00 | 266,920 |
| 2026-06-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 23,922 |
| 2026-06-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-06-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 38,577 |
| 2026-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 166 |
| 2026-06-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 24,600 |
| 2026-06-08 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-06-05 | 198.00 | 198.00 | 170.00 | 188.00 | 188.00 | 72,060 |
| 2026-06-04 | 183.00 | 193.00 | 182.00 | 193.00 | 193.00 | 48,683 |
| 2026-06-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 15,266 |
| 2026-06-02 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 7,407 |
| 2026-06-01 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-05-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 30,001 |
| 2026-05-28 | 184.00 | 203.00 | 183.00 | 183.00 | 183.00 | 84,708 |
| 2026-05-27 | 183.00 | 203.00 | 183.00 | 188.00 | 188.00 | 70,403 |
| 2026-05-26 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 346 |
| 2026-05-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 17,136 |
| 2026-05-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 112 |
| 2026-05-19 | 183.00 | 200.00 | 183.00 | 199.00 | 199.00 | 25,747 |
| 2026-05-18 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-05-15 | 188.00 | 203.00 | 183.00 | 203.00 | 203.00 | 600 |
| 2026-05-14 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 25,000 |
| 2026-05-13 | 182.00 | 199.00 | 182.00 | 199.00 | 199.00 | 1,100 |
| 2026-05-12 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | 3,200 |
| 2026-05-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-08 | 200.00 | 205.00 | 200.00 | 202.00 | 202.00 | 46,648 |
| 2026-05-07 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 50,200 |
| 2026-05-06 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 30,600 |
| 2026-05-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 220 |
| 2026-05-04 | 183.00 | 200.00 | 183.00 | 200.00 | 200.00 | 20,050 |
| 2026-04-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 149 |
| 2026-04-29 | 184.00 | 205.00 | 184.00 | 205.00 | 205.00 | 110 |
| 2026-04-28 | 209.00 | 209.00 | 185.00 | 205.00 | 205.00 | 2,179 |
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.