Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 29 |
| 2026-04-23 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-04-22 | 213.00 | 213.00 | 183.00 | 183.00 | 183.00 | 2,000 |
| 2026-04-21 | 215.00 | 215.00 | 173.00 | 212.00 | 212.00 | 27,931 |
| 2026-04-20 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 500 |
| 2026-04-16 | 200.00 | 219.00 | 200.00 | 219.00 | 219.00 | 2,163 |
| 2026-04-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-04-14 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 179,488 |
| 2026-04-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 49,773 |
| 2026-04-10 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-04-09 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-04-08 | 180.00 | 219.00 | 180.00 | 209.00 | 209.00 | 151,683 |
| 2026-04-07 | 219.00 | 219.00 | 211.00 | 211.00 | 211.00 | 14,746 |
| 2026-04-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-04-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 200 |
| 2026-03-31 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-03-30 | 188.00 | 230.00 | 188.00 | 219.00 | 219.00 | 4,801 |
| 2026-03-27 | 219.00 | 219.00 | 187.00 | 187.00 | 187.00 | 1,067 |
| 2026-03-26 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 109,685 |
| 2026-03-25 | 200.00 | 205.00 | 190.00 | 205.00 | 205.00 | 320,628 |
| 2026-03-24 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | 5,227 |
| 2026-03-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 32,000 |
| 2026-03-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-03-19 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | 10,725 |
| 2026-03-18 | 182.00 | 204.00 | 182.00 | 200.00 | 200.00 | 210,517 |
| 2026-03-17 | 199.00 | 199.00 | 173.00 | 180.00 | 180.00 | 15,715 |
| 2026-03-16 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | 148,824 |
| 2026-03-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 27 |
| 2026-03-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-03-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-03-10 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 4,600 |
| 2026-03-09 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 32,538 |
| 2026-03-06 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,050 |
| 2026-03-05 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 11,306 |
| 2026-03-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 7,500 |
| 2026-03-03 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10,000 |
| 2026-03-02 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | 82,868 |
| 2026-02-27 | 217.00 | 217.00 | 201.00 | 214.00 | 214.00 | 46,001 |
| 2026-02-26 | 195.00 | 217.00 | 194.00 | 217.00 | 217.00 | 117,250 |
| 2026-02-25 | 219.00 | 219.00 | 195.00 | 218.00 | 218.00 | 5,250 |
| 2026-02-24 | 200.00 | 219.00 | 195.00 | 219.00 | 219.00 | 8,647 |
| 2026-02-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-02-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 500 |
| 2026-02-19 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 26,298 |
| 2026-02-18 | 188.00 | 209.00 | 188.00 | 209.00 | 209.00 | 48,667 |
| 2026-02-17 | 190.00 | 215.00 | 189.00 | 215.00 | 215.00 | 327,392 |
| 2026-02-16 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,000 |
| 2026-02-13 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 22,800 |
| 2026-02-12 | 193.00 | 208.00 | 193.00 | 195.00 | 195.00 | 20,789 |
| 2026-02-11 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 2,100 |
| 2026-02-10 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 44,420 |
| 2026-02-09 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 10,450 |
| 2026-02-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-02-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-02-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,060,066 |
| 2026-02-03 | 225.00 | 225.00 | 216.00 | 220.00 | 220.00 | 155,703 |
| 2026-02-02 | 187.00 | 216.00 | 187.00 | 215.00 | 215.00 | 17,071 |
| 2026-01-30 | 224.00 | 230.00 | 192.00 | 229.00 | 229.00 | 507,621 |
| 2026-01-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 121,300 |
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.