SEPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.22	11.37	11.22	11.26	11.26	-0.62%	246,380
Oct 30, 2025	11.32	11.56	11.27	11.33	11.33	-0.96%	204,731
Oct 29, 2025	11.23	11.53	11.21	11.44	11.44	1.87%	326,113
Oct 28, 2025	11.39	11.45	11.20	11.23	11.23	-1.40%	191,466
Oct 27, 2025	11.53	11.56	11.35	11.39	11.39	-0.26%	134,288
Oct 24, 2025	11.50	11.53	11.38	11.42	11.42	-0.44%	136,398
Oct 23, 2025	11.40	11.59	11.38	11.47	11.47	0.79%	329,152
Oct 21, 2025	11.39	11.54	11.35	11.38	11.38	-	122,853
Oct 20, 2025	11.46	11.54	11.31	11.38	11.38	-0.18%	78,284
Oct 17, 2025	11.42	11.51	11.35	11.40	11.40	-0.61%	340,681
Oct 16, 2025	11.39	11.76	11.36	11.47	11.47	1.33%	309,891
Oct 15, 2025	11.50	11.50	11.30	11.32	11.32	-0.79%	448,162
Oct 14, 2025	11.72	11.72	11.36	11.41	11.41	-2.06%	180,455
Oct 13, 2025	11.70	11.73	11.61	11.65	11.65	-1.35%	237,220
Oct 10, 2025	11.70	11.87	11.65	11.81	11.81	0.77%	605,326
Oct 9, 2025	11.67	11.84	11.60	11.72	11.72	-0.26%	790,574
Oct 8, 2025	11.90	11.97	11.71	11.75	11.75	-0.42%	300,028
Oct 7, 2025	11.92	11.96	11.75	11.80	11.80	-0.76%	1,063,642
Oct 6, 2025	12.17	12.20	11.82	11.89	11.89	-2.30%	588,689
Oct 3, 2025	12.07	12.23	11.94	12.17	12.17	0.83%	590,246
Oct 1, 2025	12.01	12.09	11.90	12.07	12.07	1.00%	379,945
Sep 30, 2025	12.01	12.06	11.87	11.95	11.95	0.67%	832,447
Sep 29, 2025	12.03	12.30	11.77	11.87	11.87	-1.25%	313,355
Sep 26, 2025	12.41	12.46	11.96	12.02	12.02	-3.53%	1,169,073
Sep 25, 2025	13.13	13.20	12.30	12.46	12.46	-3.56%	1,522,374
Sep 24, 2025	13.02	13.38	12.86	12.92	12.92	-0.46%	1,932,810
Sep 23, 2025	13.22	13.48	12.91	12.98	12.98	-0.99%	562,655
Sep 22, 2025	13.06	13.72	12.76	13.11	13.11	0.54%	1,565,982
Sep 19, 2025	13.27	13.50	12.99	13.04	13.04	-0.46%	2,952,255
Sep 18, 2025	12.26	13.49	12.17	13.10	13.10	8.26%	10,009,640
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