Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 8,600 |
| 2022-03-24 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 64,017 |
| 2022-03-23 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | 32,103 |
| 2022-03-22 | 133.00 | 150.00 | 133.00 | 136.00 | 136.00 | 126,685 |
| 2022-03-18 | 133.00 | 149.00 | 133.00 | 149.00 | 149.00 | 36,656 |
| 2022-03-17 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 59,356 |
| 2022-03-16 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 22,010 |
| 2022-03-15 | 138.00 | 142.00 | 135.00 | 140.00 | 140.00 | 101,102 |
| 2022-03-14 | 143.00 | 143.00 | 131.00 | 133.00 | 133.00 | 43,048 |
| 2022-03-11 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 39,600 |
| 2022-03-10 | 129.00 | 142.00 | 129.00 | 130.00 | 130.00 | 132,998 |
| 2022-03-09 | 141.00 | 141.00 | 126.00 | 141.00 | 141.00 | 12,934 |
| 2022-03-08 | 133.00 | 141.00 | 125.00 | 141.00 | 141.00 | 162,805 |
| 2022-03-07 | 142.00 | 148.00 | 133.00 | 133.00 | 133.00 | 178,432 |
| 2022-03-04 | 150.00 | 155.00 | 141.00 | 141.00 | 141.00 | 80,000 |
| 2022-03-03 | 154.00 | 154.00 | 145.00 | 145.00 | 145.00 | 81,762 |
| 2022-03-02 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 34,525 |
| 2022-03-01 | 155.00 | 155.00 | 137.00 | 154.00 | 154.00 | 50,914 |
| 2022-02-28 | 155.00 | 155.00 | 126.00 | 141.00 | 141.00 | 246,520 |
| 2022-02-25 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | 102,603 |
| 2022-02-24 | 169.00 | 169.00 | 156.00 | 156.00 | 156.00 | 202,632 |
| 2022-02-23 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 222,830 |
| 2022-02-22 | 162.00 | 170.00 | 156.00 | 170.00 | 170.00 | 77,365 |
| 2022-02-21 | 172.00 | 174.00 | 163.00 | 170.00 | 170.00 | 141,247 |
| 2022-02-18 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 154,634 |
| 2022-02-17 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | 42,744 |
| 2022-02-16 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | 105,725 |
| 2022-02-15 | 167.00 | 173.00 | 150.00 | 160.00 | 160.00 | 88,363 |
| 2022-02-14 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 32,500 |
| 2022-02-11 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | 22,278 |
| 2022-02-10 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 49,557 |
| 2022-02-09 | 165.00 | 176.00 | 165.00 | 175.00 | 175.00 | 66,507 |
| 2022-02-08 | 165.00 | 174.00 | 163.00 | 174.00 | 174.00 | 42,706 |
| 2022-02-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25,752 |
| 2022-02-04 | 177.00 | 177.00 | 165.00 | 174.00 | 174.00 | 292,652 |
| 2022-02-03 | 175.00 | 175.00 | 169.00 | 175.00 | 175.00 | 42,100 |
| 2022-02-02 | 184.00 | 184.00 | 172.00 | 175.00 | 175.00 | 55,684 |
| 2022-02-01 | 184.00 | 184.00 | 172.00 | 172.00 | 172.00 | 45,602 |
| 2022-01-31 | 175.00 | 181.00 | 169.00 | 178.00 | 178.00 | 105,884 |
| 2022-01-28 | 181.00 | 185.00 | 175.00 | 185.00 | 185.00 | 66,595 |
| 2022-01-27 | 189.00 | 189.00 | 175.00 | 180.00 | 180.00 | 12,203 |
| 2022-01-26 | 177.00 | 190.00 | 177.00 | 189.00 | 189.00 | 21,166 |
| 2022-01-25 | 190.00 | 190.00 | 177.00 | 177.00 | 177.00 | 382,969 |
| 2022-01-24 | 190.00 | 192.00 | 182.00 | 190.00 | 190.00 | 102,862 |
| 2022-01-21 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-01-20 | 175.00 | 191.00 | 175.00 | 191.00 | 191.00 | 26,000 |
| 2022-01-19 | 191.00 | 192.00 | 175.00 | 191.00 | 191.00 | 158,036 |
| 2022-01-18 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 9,025 |
| 2022-01-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 68,566 |
| 2022-01-14 | 188.00 | 188.00 | 180.00 | 188.00 | 188.00 | 15,539 |
| 2022-01-13 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 2,609 |
| 2022-01-12 | 178.00 | 188.00 | 177.00 | 178.00 | 178.00 | 71,279 |
| 2022-01-11 | 188.00 | 188.00 | 179.00 | 188.00 | 188.00 | 34,714 |
| 2022-01-10 | 184.00 | 195.00 | 176.00 | 177.00 | 177.00 | 175,282 |
| 2022-01-07 | 181.00 | 186.00 | 162.00 | 185.00 | 185.00 | 33,454 |
| 2022-01-06 | 186.00 | 186.00 | 179.00 | 186.00 | 186.00 | 54,570 |
| 2022-01-05 | 184.00 | 186.00 | 179.00 | 186.00 | 186.00 | 115,339 |
| 2022-01-04 | 177.00 | 185.00 | 177.00 | 181.00 | 181.00 | 102,229 |
| 2022-01-03 | 185.00 | 190.00 | 177.00 | 185.00 | 185.00 | 94,372 |
| 2021-12-31 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 3,947 |
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.