Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100,000 |
| 2025-08-06 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-08-05 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 9,078 |
| 2025-08-04 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 314 |
| 2025-08-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 252 |
| 2025-07-31 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-07-30 | 159.00 | 159.00 | 140.00 | 159.00 | 159.00 | 40,740 |
| 2025-07-29 | 145.00 | 159.00 | 145.00 | 159.00 | 159.00 | 7,093 |
| 2025-07-28 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 209,129 |
| 2025-07-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-07-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10,997 |
| 2025-07-23 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 35,650 |
| 2025-07-22 | 163.00 | 163.00 | 147.00 | 147.00 | 147.00 | 5,010 |
| 2025-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,150 |
| 2025-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,500 |
| 2025-07-16 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 12,485 |
| 2025-07-15 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 120,829 |
| 2025-07-14 | 153.00 | 164.00 | 153.00 | 153.00 | 153.00 | 4,741 |
| 2025-07-11 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 1,838 |
| 2025-07-10 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20,836 |
| 2025-07-09 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 957,605 |
| 2025-07-08 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 50,806 |
| 2025-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 850 |
| 2025-07-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 25,500 |
| 2025-07-03 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | 106,756 |
| 2025-07-02 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,060 |
| 2025-07-01 | 148.00 | 176.00 | 148.00 | 150.00 | 150.00 | 31,086 |
| 2025-06-30 | 180.00 | 180.00 | 161.00 | 180.00 | 180.00 | 32,243 |
| 2025-06-27 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 157,737 |
| 2025-06-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-06-25 | 184.00 | 184.00 | 165.00 | 184.00 | 184.00 | 20,652 |
| 2025-06-24 | 165.00 | 186.00 | 165.00 | 185.00 | 185.00 | 179,341 |
| 2025-06-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-06-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 15,000 |
| 2025-06-19 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 25,000 |
| 2025-06-18 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 52,600 |
| 2025-06-17 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 72,457 |
| 2025-06-13 | 170.00 | 187.00 | 170.00 | 170.00 | 170.00 | 212,116 |
| 2025-06-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,000 |
| 2025-06-11 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-06-10 | 167.00 | 188.00 | 161.00 | 162.00 | 162.00 | 13,979 |
| 2025-06-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-06-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,395 |
| 2025-06-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| 2025-06-04 | 174.00 | 175.00 | 157.00 | 158.00 | 158.00 | 84,435 |
| 2025-06-03 | 155.00 | 175.00 | 155.00 | 174.00 | 174.00 | 52,105 |
| 2025-06-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-05-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-05-29 | 181.00 | 181.00 | 161.00 | 180.00 | 180.00 | 32,237 |
| 2025-05-28 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | 17,000 |
| 2025-05-27 | 152.00 | 193.00 | 152.00 | 181.00 | 181.00 | 47,425 |
| 2025-05-26 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 107,117 |
| 2025-05-23 | 149.00 | 156.00 | 140.00 | 150.00 | 150.00 | 219,910 |
| 2025-05-22 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 23,359 |
| 2025-05-21 | 137.00 | 148.00 | 121.00 | 148.00 | 148.00 | 138,172 |
| 2025-05-20 | 135.00 | 150.00 | 130.00 | 150.00 | 150.00 | 57,071 |
| 2025-05-19 | 150.00 | 150.00 | 134.00 | 150.00 | 150.00 | 66,400 |
| 2025-05-16 | 158.00 | 159.00 | 146.00 | 146.00 | 146.00 | 63,771 |
| 2025-05-15 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 83,292 |
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.