Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 5,026,172 |
| 2024-11-13 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 9,000 |
| 2024-11-12 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 38,445 |
| 2024-11-11 | 201.00 | 201.00 | 180.00 | 189.00 | 189.00 | 12,053 |
| 2024-11-08 | 191.00 | 201.00 | 191.00 | 201.00 | 201.00 | 32,563 |
| 2024-11-07 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-11-06 | 181.00 | 197.00 | 181.00 | 194.00 | 194.00 | 51,876 |
| 2024-11-05 | 195.00 | 209.00 | 195.00 | 209.00 | 209.00 | 45,748 |
| 2024-11-04 | 189.00 | 199.00 | 176.00 | 199.00 | 199.00 | 75,087 |
| 2024-11-01 | 199.00 | 206.00 | 190.00 | 201.00 | 201.00 | 1,165,988 |
| 2024-10-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 125,833 |
| 2024-10-30 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | 8,440 |
| 2024-10-29 | 225.00 | 226.00 | 191.00 | 200.00 | 200.00 | 132,564 |
| 2024-10-28 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | 37,200 |
| 2024-10-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 65,100 |
| 2024-10-24 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 3,807 |
| 2024-10-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5,500 |
| 2024-10-22 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 12,664 |
| 2024-10-21 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 25,000 |
| 2024-10-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,500 |
| 2024-10-17 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 18,036 |
| 2024-10-16 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 460 |
| 2024-10-15 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 39,640 |
| 2024-10-14 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 58,500 |
| 2024-10-11 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | 88,462 |
| 2024-10-10 | 222.00 | 230.00 | 222.00 | 222.00 | 222.00 | 149,903 |
| 2024-10-09 | 221.00 | 230.00 | 221.00 | 221.00 | 221.00 | 26,392 |
| 2024-10-08 | 221.00 | 230.00 | 220.00 | 221.00 | 221.00 | 333,464 |
| 2024-10-07 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2024-10-04 | 225.00 | 249.00 | 225.00 | 249.00 | 249.00 | 5,118 |
| 2024-10-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,455 |
| 2024-10-02 | 225.00 | 249.00 | 220.00 | 221.00 | 221.00 | 178,123 |
| 2024-10-01 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 225,441 |
| 2024-09-30 | 264.00 | 264.00 | 231.00 | 231.00 | 231.00 | 81,122 |
| 2024-09-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-09-26 | 231.00 | 264.00 | 216.00 | 264.00 | 264.00 | 18,919 |
| 2024-09-25 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 28,227 |
| 2024-09-23 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 195,842 |
| 2024-09-20 | 230.00 | 237.00 | 225.00 | 237.00 | 237.00 | 230,017 |
| 2024-09-19 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-09-18 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 88,800 |
| 2024-09-17 | 233.00 | 235.00 | 220.00 | 235.00 | 235.00 | 67,519 |
| 2024-09-16 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 145,520 |
| 2024-09-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100,000 |
| 2024-09-12 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 5,012 |
| 2024-09-11 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 5,408 |
| 2024-09-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 70,470 |
| 2024-09-09 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-09-06 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 53,500 |
| 2024-09-05 | 226.00 | 226.00 | 211.00 | 211.00 | 211.00 | 137,000 |
| 2024-09-04 | 212.00 | 212.00 | 211.00 | 212.00 | 212.00 | 8,769 |
| 2024-09-03 | 212.00 | 220.00 | 211.00 | 211.00 | 211.00 | 16,103 |
| 2024-09-02 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | 509,754 |
| 2024-08-30 | 214.00 | 220.00 | 214.00 | 215.00 | 215.00 | 540,274 |
| 2024-08-29 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 63,504 |
| 2024-08-28 | 215.00 | 224.00 | 215.00 | 215.00 | 215.00 | 671,630 |
| 2024-08-27 | 224.00 | 224.00 | 206.00 | 215.00 | 215.00 | 53,984 |
| 2024-08-26 | 210.00 | 250.00 | 201.00 | 225.00 | 225.00 | 160,634 |
| 2024-08-23 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 76,050 |
| 2024-08-22 | 217.00 | 220.00 | 215.00 | 215.00 | 215.00 | 8,594 |
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.