Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 598,261 |
| 2025-10-30 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 72,500 |
| 2025-10-29 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-10-28 | 142.00 | 154.00 | 142.00 | 154.00 | 154.00 | 12,318 |
| 2025-10-27 | 142.00 | 153.00 | 142.00 | 153.00 | 153.00 | 7,100 |
| 2025-10-24 | 142.00 | 154.00 | 142.00 | 154.00 | 154.00 | 15,073 |
| 2025-10-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,800 |
| 2025-10-22 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 200,255 |
| 2025-10-21 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 317,231 |
| 2025-10-20 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 533 |
| 2025-10-17 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-10-16 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 1,159,157 |
| 2025-10-15 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | 6,850 |
| 2025-10-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 14,481 |
| 2025-10-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-10-10 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 116,147 |
| 2025-10-09 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 287,727 |
| 2025-10-08 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 314,785 |
| 2025-10-07 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 77,857 |
| 2025-10-06 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 80,685 |
| 2025-10-03 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-10-02 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 10,900 |
| 2025-10-01 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 9,202 |
| 2025-09-30 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 3,933 |
| 2025-09-29 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 10,000 |
| 2025-09-26 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 1,021 |
| 2025-09-25 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 106,759 |
| 2025-09-23 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-09-22 | 140.00 | 150.00 | 140.00 | 149.00 | 149.00 | 121,489 |
| 2025-09-19 | 137.00 | 150.00 | 135.00 | 150.00 | 150.00 | 10,777 |
| 2025-09-18 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 82,446 |
| 2025-09-17 | 150.00 | 150.00 | 136.00 | 150.00 | 150.00 | 2,621 |
| 2025-09-16 | 143.00 | 150.00 | 135.00 | 150.00 | 150.00 | 366,566 |
| 2025-09-15 | 145.00 | 150.00 | 143.00 | 150.00 | 150.00 | 1,250 |
| 2025-09-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-09-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-09-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
| 2025-09-09 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 5,526 |
| 2025-09-08 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-09-05 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 121,624 |
| 2025-09-04 | 143.00 | 154.00 | 142.00 | 154.00 | 154.00 | 7,001 |
| 2025-09-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,376 |
| 2025-09-01 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4,432 |
| 2025-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 2025-08-28 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 37,336 |
| 2025-08-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,137 |
| 2025-08-26 | 145.00 | 164.00 | 142.00 | 164.00 | 164.00 | 6,088 |
| 2025-08-25 | 146.00 | 157.00 | 145.00 | 157.00 | 157.00 | 29,280 |
| 2025-08-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-08-21 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 36,012 |
| 2025-08-20 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 80,800 |
| 2025-08-19 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 30,998 |
| 2025-08-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-15 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 654 |
| 2025-08-14 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5,621 |
| 2025-08-13 | 148.00 | 155.00 | 145.00 | 155.00 | 155.00 | 32,261 |
| 2025-08-12 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 2,862 |
| 2025-08-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
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.