Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 121,300 |
| 2026-01-28 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 154,500 |
| 2026-01-27 | 208.00 | 224.00 | 200.00 | 200.00 | 200.00 | 65,121 |
| 2026-01-26 | 225.00 | 235.00 | 208.00 | 225.00 | 225.00 | 6,498 |
| 2026-01-23 | 208.00 | 225.00 | 208.00 | 225.00 | 225.00 | 123,079 |
| 2026-01-22 | 250.00 | 250.00 | 230.00 | 230.00 | 230.00 | 11,550 |
| 2026-01-21 | 230.00 | 230.00 | 212.00 | 225.00 | 225.00 | 53,700 |
| 2026-01-20 | 230.00 | 230.00 | 210.00 | 229.00 | 229.00 | 33,107 |
| 2026-01-19 | 228.00 | 230.00 | 201.00 | 230.00 | 230.00 | 177,894 |
| 2026-01-16 | 228.00 | 230.00 | 208.00 | 230.00 | 230.00 | 250,914 |
| 2026-01-15 | 235.00 | 239.00 | 215.00 | 230.00 | 230.00 | 93,963 |
| 2026-01-14 | 200.00 | 273.00 | 200.00 | 236.00 | 236.00 | 299,688 |
| 2026-01-13 | 190.00 | 220.00 | 190.00 | 200.00 | 200.00 | 180,042 |
| 2026-01-12 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 230,455 |
| 2026-01-09 | 179.00 | 189.00 | 179.00 | 186.00 | 186.00 | 91,784 |
| 2026-01-08 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 31,744 |
| 2026-01-07 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 29,018 |
| 2026-01-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 23,090 |
| 2026-01-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 50,000 |
| 2026-01-02 | 170.00 | 176.00 | 166.00 | 176.00 | 176.00 | 12,525 |
| 2025-12-31 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-30 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-29 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 6,200 |
| 2025-12-24 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 10,200 |
| 2025-12-23 | 170.00 | 179.00 | 170.00 | 177.00 | 177.00 | 139,980 |
| 2025-12-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-12-19 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 120,000 |
| 2025-12-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 375 |
| 2025-12-15 | 174.00 | 175.00 | 167.00 | 167.00 | 167.00 | 9,376 |
| 2025-12-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 19,549 |
| 2025-12-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 2025-12-09 | 167.00 | 181.00 | 167.00 | 167.00 | 167.00 | 18,190 |
| 2025-12-08 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 114,715 |
| 2025-12-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 23,113 |
| 2025-12-04 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 8,000 |
| 2025-12-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-02 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 8,874 |
| 2025-12-01 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 283,556 |
| 2025-11-28 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 141,326 |
| 2025-11-27 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1,500 |
| 2025-11-26 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 3,500 |
| 2025-11-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 28,674 |
| 2025-11-24 | 176.00 | 189.00 | 175.00 | 189.00 | 189.00 | 132,148 |
| 2025-11-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5 |
| 2025-11-20 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | 27,203 |
| 2025-11-19 | 160.00 | 164.00 | 155.00 | 155.00 | 155.00 | 262,375 |
| 2025-11-18 | 159.00 | 160.00 | 153.00 | 160.00 | 160.00 | 115,700 |
| 2025-11-17 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 2,000 |
| 2025-11-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-11-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 15,700 |
| 2025-11-12 | 156.00 | 175.00 | 147.00 | 152.00 | 152.00 | 415,689 |
| 2025-11-11 | 146.00 | 156.00 | 145.00 | 156.00 | 156.00 | 338,842 |
| 2025-11-10 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 23,383 |
| 2025-11-07 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 79,528 |
| 2025-11-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4,333 |
| 2025-11-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 541 |
| 2025-11-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 912,842 |
| 2025-11-03 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 25,684,297 |
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.