Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 183.00 | 183.00 | 175.00 | 182.00 | 182.00 | 4,972 |
| 2021-12-29 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2021-12-28 | 163.00 | 183.00 | 163.00 | 183.00 | 183.00 | 13,673 |
| 2021-12-24 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-23 | 162.00 | 184.00 | 161.00 | 184.00 | 184.00 | 59,930 |
| 2021-12-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 10,000 |
| 2021-12-21 | 160.00 | 188.00 | 160.00 | 188.00 | 188.00 | 14,000 |
| 2021-12-20 | 174.00 | 194.00 | 174.00 | 190.00 | 190.00 | 34,430 |
| 2021-12-17 | 181.00 | 195.00 | 181.00 | 190.00 | 190.00 | 95,799 |
| 2021-12-15 | 165.00 | 174.00 | 142.00 | 173.00 | 173.00 | 258,389 |
| 2021-12-14 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 50,479 |
| 2021-12-13 | 170.00 | 185.00 | 169.00 | 170.00 | 170.00 | 182,071 |
| 2021-12-10 | 173.00 | 182.00 | 172.00 | 180.00 | 180.00 | 96,063 |
| 2021-12-09 | 180.00 | 182.00 | 173.00 | 182.00 | 182.00 | 33,603 |
| 2021-12-08 | 170.00 | 178.00 | 167.00 | 178.00 | 178.00 | 40,600 |
| 2021-12-07 | 178.00 | 181.00 | 161.00 | 177.00 | 177.00 | 80,492 |
| 2021-12-06 | 178.00 | 181.00 | 178.00 | 178.00 | 178.00 | 24,756 |
| 2021-12-03 | 181.00 | 181.00 | 176.00 | 181.00 | 181.00 | 34,360 |
| 2021-12-02 | 173.00 | 181.00 | 173.00 | 174.00 | 174.00 | 6,914 |
| 2021-12-01 | 172.00 | 173.00 | 170.00 | 173.00 | 173.00 | 47,484 |
| 2021-11-30 | 155.00 | 172.00 | 155.00 | 172.00 | 172.00 | 30,124 |
| 2021-11-29 | 173.00 | 173.00 | 153.00 | 172.00 | 172.00 | 53,919 |
| 2021-11-26 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 186,810 |
| 2021-11-25 | 183.00 | 190.00 | 180.00 | 180.00 | 180.00 | 31,955 |
| 2021-11-24 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | 39,450 |
| 2021-11-23 | 193.00 | 193.00 | 186.00 | 189.00 | 189.00 | 18,830 |
| 2021-11-22 | 197.00 | 197.00 | 186.00 | 195.00 | 195.00 | 19,393 |
| 2021-11-19 | 201.00 | 201.00 | 186.00 | 194.00 | 194.00 | 112,226 |
| 2021-11-18 | 199.00 | 200.00 | 184.00 | 200.00 | 200.00 | 65,663 |
| 2021-11-17 | 200.00 | 200.00 | 186.00 | 186.00 | 186.00 | 114,256 |
| 2021-11-16 | 205.00 | 205.00 | 187.00 | 187.00 | 187.00 | 155,477 |
| 2021-11-15 | 200.00 | 205.00 | 194.00 | 205.00 | 205.00 | 194,370 |
| 2021-11-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 29,200 |
| 2021-11-11 | 191.00 | 200.00 | 185.00 | 200.00 | 200.00 | 111,315 |
| 2021-11-10 | 198.00 | 200.00 | 190.00 | 191.00 | 191.00 | 252,425 |
| 2021-11-09 | 191.00 | 198.00 | 181.00 | 198.00 | 198.00 | 223,366 |
| 2021-11-08 | 188.00 | 193.00 | 177.00 | 192.00 | 192.00 | 46,530 |
| 2021-11-05 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 221,974 |
| 2021-11-04 | 177.00 | 194.00 | 177.00 | 190.00 | 190.00 | 52,079 |
| 2021-11-03 | 193.00 | 193.00 | 175.00 | 177.00 | 177.00 | 127,826 |
| 2021-11-02 | 197.00 | 197.00 | 182.00 | 182.00 | 182.00 | 60,856 |
| 2021-10-29 | 184.00 | 198.00 | 184.00 | 190.00 | 190.00 | 38,006 |
| 2021-10-28 | 190.00 | 197.00 | 186.00 | 187.00 | 187.00 | 143,042 |
| 2021-10-27 | 197.00 | 200.00 | 189.00 | 197.00 | 197.00 | 28,666 |
| 2021-10-26 | 193.00 | 206.00 | 186.00 | 197.00 | 197.00 | 280,931 |
| 2021-10-25 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 48,908 |
| 2021-10-22 | 198.00 | 198.00 | 185.00 | 198.00 | 198.00 | 42,686 |
| 2021-10-21 | 188.00 | 200.00 | 185.00 | 190.00 | 190.00 | 400,899 |
| 2021-10-20 | 188.00 | 190.00 | 185.00 | 190.00 | 190.00 | 355,301 |
← NewerPage 21 of 21 · 1,249 trading days
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.