Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 82,000 |
| 2025-02-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 165,501 |
| 2025-02-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-02-07 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 5,257 |
| 2025-02-06 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 53,020 |
| 2025-02-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 22,899 |
| 2025-02-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 83,929 |
| 2025-02-03 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 86,720 |
| 2025-01-31 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 58,392 |
| 2025-01-30 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 413,744 |
| 2025-01-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 32,718 |
| 2025-01-28 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 24,344 |
| 2025-01-27 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 79,261 |
| 2025-01-24 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 72,749 |
| 2025-01-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 13 |
| 2025-01-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-01-21 | 165.00 | 178.00 | 165.00 | 174.00 | 174.00 | 360,827 |
| 2025-01-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-01-17 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 12,462 |
| 2025-01-16 | 165.00 | 179.00 | 164.00 | 179.00 | 179.00 | 180,926 |
| 2025-01-15 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 36,658 |
| 2025-01-14 | 169.00 | 169.00 | 165.00 | 169.00 | 169.00 | 60,610 |
| 2025-01-13 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 15,492 |
| 2025-01-10 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 569,294 |
| 2025-01-09 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 1,298 |
| 2025-01-08 | 170.00 | 170.00 | 159.00 | 159.00 | 159.00 | 166,669 |
| 2025-01-07 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 84,965 |
| 2025-01-06 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 36,815 |
| 2025-01-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,350 |
| 2025-01-02 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 33,878 |
| 2024-12-31 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 683 |
| 2024-12-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,503 |
| 2024-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,715 |
| 2024-12-24 | 167.00 | 189.00 | 167.00 | 175.00 | 175.00 | 50,551 |
| 2024-12-23 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-12-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-12-19 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 2 |
| 2024-12-18 | 180.00 | 189.00 | 175.00 | 178.00 | 178.00 | 40,251 |
| 2024-12-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,242 |
| 2024-12-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-11 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 31,485 |
| 2024-12-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 23,318 |
| 2024-12-09 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 50,360 |
| 2024-12-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 301 |
| 2024-12-05 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 45,000 |
| 2024-12-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,000 |
| 2024-12-03 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 24,923 |
| 2024-12-02 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 33,322 |
| 2024-11-29 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 58,481 |
| 2024-11-28 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 100,000 |
| 2024-11-27 | 184.00 | 184.00 | 175.00 | 176.00 | 176.00 | 95,593 |
| 2024-11-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 46,765 |
| 2024-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 30,000 |
| 2024-11-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-11-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-11-20 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 2,685 |
| 2024-11-19 | 180.00 | 187.00 | 175.00 | 187.00 | 187.00 | 69,075 |
| 2024-11-18 | 175.00 | 189.00 | 175.00 | 189.00 | 189.00 | 50,237 |
| 2024-11-15 | 179.00 | 180.00 | 173.00 | 180.00 | 180.00 | 271,668 |
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.