Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 129.00 | 150.00 | 127.00 | 132.00 | 132.00 | 357,657 |
| 2025-05-13 | 115.00 | 130.00 | 115.00 | 130.00 | 130.00 | 152,453 |
| 2025-05-12 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 374,148 |
| 2025-05-09 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 54,941 |
| 2025-05-08 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-05-07 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 137,859 |
| 2025-05-06 | 110.00 | 115.00 | 108.00 | 115.00 | 115.00 | 66,106 |
| 2025-05-05 | 113.00 | 114.00 | 107.00 | 108.00 | 108.00 | 73,196 |
| 2025-05-02 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 7,503 |
| 2025-04-30 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 170,236 |
| 2025-04-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 321,757 |
| 2025-04-25 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 542,279 |
| 2025-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 252,346 |
| 2025-04-23 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 303,196 |
| 2025-04-22 | 120.00 | 120.00 | 111.00 | 111.00 | 111.00 | 2,267 |
| 2025-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 52 |
| 2025-04-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 90 |
| 2025-04-15 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | 75,063 |
| 2025-04-14 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 68,612 |
| 2025-04-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,034 |
| 2025-04-08 | 106.00 | 120.00 | 106.00 | 120.00 | 120.00 | 39,131 |
| 2025-04-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 21,000 |
| 2025-04-04 | 122.00 | 122.00 | 106.00 | 106.00 | 106.00 | 19,710 |
| 2025-04-03 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 81,575 |
| 2025-04-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-04-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 15,925 |
| 2025-03-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,000 |
| 2025-03-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-03-27 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 23,834 |
| 2025-03-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 500 |
| 2025-03-25 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 130,871 |
| 2025-03-24 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 70,337 |
| 2025-03-20 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 19,563 |
| 2025-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 219,529 |
| 2025-03-18 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 52,954 |
| 2025-03-17 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 141,420 |
| 2025-03-14 | 131.00 | 139.00 | 130.00 | 130.00 | 130.00 | 247,789 |
| 2025-03-13 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 64,593 |
| 2025-03-12 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 473,938 |
| 2025-03-11 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 71,162 |
| 2025-03-10 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-03-07 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 111,725 |
| 2025-03-06 | 140.00 | 145.00 | 126.00 | 145.00 | 145.00 | 262,835 |
| 2025-03-05 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 161,578 |
| 2025-03-04 | 150.00 | 153.00 | 143.00 | 153.00 | 153.00 | 24,540 |
| 2025-03-03 | 145.00 | 155.00 | 141.00 | 155.00 | 155.00 | 83,701 |
| 2025-02-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,656 |
| 2025-02-27 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 50,000 |
| 2025-02-26 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-02-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 11,621 |
| 2025-02-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 64,540 |
| 2025-02-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 22,000 |
| 2025-02-20 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 112,523 |
| 2025-02-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 750 |
| 2025-02-18 | 158.00 | 160.00 | 155.00 | 160.00 | 160.00 | 11,930 |
| 2025-02-17 | 146.00 | 164.00 | 146.00 | 164.00 | 164.00 | 5,676 |
| 2025-02-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 26,662 |
| 2025-02-13 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 258,338 |
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.