SEPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.15	12.30	12.05	12.10	12.10	-0.08%	572,680
Sep 16, 2025	12.07	12.28	12.04	12.11	12.11	0.58%	444,346
Sep 15, 2025	11.99	12.58	11.89	12.04	12.04	1.60%	1,836,912
Sep 12, 2025	11.96	12.06	11.81	11.85	11.85	-0.67%	391,628
Sep 11, 2025	11.81	12.32	11.81	11.93	11.93	0.68%	932,314
Sep 10, 2025	11.64	12.11	11.64	11.85	11.85	0.25%	583,746
Sep 9, 2025	11.98	12.05	11.78	11.82	11.82	-1.17%	461,456
Sep 8, 2025	11.77	12.09	11.74	11.96	11.96	2.13%	656,307
Sep 5, 2025	11.86	11.86	11.50	11.71	11.71	0.43%	471,159
Sep 4, 2025	12.23	12.31	11.60	11.66	11.66	-3.16%	738,619
Sep 3, 2025	11.74	12.08	11.70	12.04	12.04	2.56%	690,463
Sep 2, 2025	11.56	11.93	11.44	11.74	11.74	2.09%	426,131
Sep 1, 2025	11.25	11.56	11.24	11.50	11.50	2.40%	364,056
Aug 29, 2025	11.35	11.42	11.19	11.23	11.23	-1.06%	454,732
Aug 28, 2025	11.44	11.54	11.30	11.35	11.35	-1.73%	542,171
Aug 26, 2025	11.65	11.75	11.50	11.55	11.55	-1.95%	478,657
Aug 25, 2025	11.86	12.01	11.75	11.78	11.78	-0.59%	245,319
Aug 22, 2025	12.11	12.11	11.82	11.85	11.85	-1.41%	621,431
Aug 21, 2025	12.19	12.34	11.98	12.02	12.02	-1.48%	969,968
Aug 20, 2025	12.19	12.29	12.08	12.20	12.20	0.66%	725,372
Aug 19, 2025	11.75	12.25	11.60	12.12	12.12	4.39%	1,302,578
Aug 18, 2025	11.80	12.25	11.50	11.61	11.61	3.85%	1,688,912
Aug 14, 2025	11.27	11.34	11.16	11.18	11.18	-0.97%	449,911
Aug 13, 2025	11.38	11.41	11.05	11.29	11.29	1.07%	591,225
Aug 12, 2025	11.12	11.34	11.10	11.17	11.17	0.81%	606,635
Aug 11, 2025	11.47	11.55	10.91	11.08	11.08	-3.32%	663,072
Aug 8, 2025	11.31	11.61	11.22	11.46	11.46	-0.26%	503,252
Aug 7, 2025	11.64	11.64	11.26	11.49	11.49	-0.95%	350,646
Aug 6, 2025	11.54	11.87	11.54	11.60	11.60	-0.94%	251,022
Aug 5, 2025	11.95	12.07	11.69	11.71	11.71	-1.01%	277,897
Aug 4, 2025	11.77	11.97	11.65	11.83	11.83	0.68%	467,564
Aug 1, 2025	11.76	11.95	11.63	11.75	11.75	0.26%	829,576
Jul 31, 2025	11.70	11.92	11.60	11.72	11.72	-0.85%	1,105,040
Jul 30, 2025	12.00	12.10	11.79	11.82	11.82	-1.34%	388,182
Jul 29, 2025	12.09	12.12	11.70	11.98	11.98	-	971,360
Jul 28, 2025	11.68	12.08	11.52	11.98	11.98	2.83%	1,906,641
Jul 25, 2025	12.27	12.27	11.54	11.65	11.65	-4.98%	2,193,609
Jul 24, 2025	12.67	12.69	12.23	12.26	12.26	-3.16%	1,564,072
Jul 23, 2025	12.99	12.99	12.60	12.66	12.66	-1.02%	1,304,569
Jul 22, 2025	13.27	13.27	12.72	12.79	12.79	-2.22%	1,546,856
Jul 21, 2025	13.41	13.48	13.03	13.08	13.08	-2.02%	741,093
Jul 18, 2025	13.42	13.54	13.26	13.35	13.35	-0.45%	859,065
Jul 17, 2025	13.51	13.60	13.35	13.41	13.41	-0.67%	868,612
Jul 16, 2025	13.68	13.80	13.45	13.50	13.50	-1.53%	806,520
Jul 15, 2025	13.75	14.18	13.65	13.71	13.71	-0.72%	1,364,801
Jul 14, 2025	14.03	14.05	13.74	13.81	13.81	-1.50%	1,248,738
Jul 11, 2025	14.27	14.38	13.82	14.02	14.02	-0.99%	2,099,272
Jul 10, 2025	13.34	14.39	13.34	14.16	14.16	5.99%	4,846,704
Jul 9, 2025	13.27	13.50	13.27	13.36	13.36	0.38%	673,007
Jul 8, 2025	13.40	13.60	13.20	13.31	13.31	-0.60%	723,394