Sephaku Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 50,000 |
| 2026-10-15 | 152.00 | 162.00 | 152.00 | 162.00 | 162.00 | 30,240 |
| 2026-10-14 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 135,119 |
| 2026-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,674 |
| 2026-10-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-10-09 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 8,000 |
| 2026-10-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5,000 |
| 2026-10-07 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-10-06 | 150.00 | 159.00 | 150.00 | 151.00 | 151.00 | 52,157 |
| 2026-10-05 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-10-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-10-01 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 500 |
| 2026-09-30 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-09-29 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 31,489 |
| 2026-09-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 958 |
| 2026-09-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50,000 |
| 2026-09-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-09-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-09-21 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 218,783 |
| 2026-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-17 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 35,006 |
| 2026-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 9,679 |
| 2026-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 29,600 |
| 2026-09-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 12,502 |
| 2026-09-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 638 |
| 2026-09-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 59,120 |
| 2026-09-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,839 |
| 2026-08-31 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | 69,581 |
| 2026-08-28 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 30,360 |
| 2026-08-27 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 31,600 |
| 2026-08-26 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-08-25 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 5,942 |
| 2026-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 29,000 |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 127,410 |
| 2026-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 103,825 |
| 2026-08-19 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 443,360 |
| 2026-08-18 | 168.00 | 176.00 | 168.00 | 168.00 | 168.00 | 551,484 |
| 2026-08-17 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 247,828 |
| 2026-08-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 202,626 |
| 2026-08-13 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 295,120 |
| 2026-08-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 40,135 |
| 2026-08-11 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | 55,607 |
| 2026-08-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 39,320 |
| 2026-08-06 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | 24,440 |
| 2026-08-05 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 72 |
| 2026-08-04 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 90,882 |
| 2026-08-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 231,890 |
| 2026-07-31 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 121,655 |
| 2026-07-30 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 26,112 |
| 2026-07-29 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-07-28 | 185.00 | 185.00 | 176.00 | 178.00 | 178.00 | 127,711 |
| 2026-07-27 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 318,180 |
| 2026-07-24 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 47,820 |
| 2026-07-23 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 121,428 |
Page 1 of 21 · 1,251 trading daysOlder →
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.