EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 640.00
-9.00 (-1.41%)
Aug 13, 2025, 3:20 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 78,200 |
| Aug 12, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.16% | 7,556 |
| Aug 11, 2025 | 631.00 | 640.00 | 630.00 | 639.00 | 639.00 | -0.31% | 11,721 |
| Aug 8, 2025 | 650.00 | 650.00 | 631.00 | 641.00 | 641.00 | 1.58% | 605 |
| Aug 7, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | -1.71% | 1,737 |
| Aug 6, 2025 | 650.00 | 650.00 | 635.00 | 642.00 | 642.00 | 1.74% | 13,491 |
| Aug 5, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | -2.77% | 7,443 |
| Aug 4, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 2,455 |
| Aug 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.31% | 2,462 |
| Jul 31, 2025 | 650.00 | 650.00 | 630.00 | 648.00 | 648.00 | 0.93% | 313,968 |
| Jul 30, 2025 | 650.00 | 650.00 | 620.00 | 642.00 | 642.00 | -1.23% | 63,719 |
| Jul 29, 2025 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 3.01% | 38,791 |
| Jul 28, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | -0.32% | 17,871 |
| Jul 25, 2025 | 630.00 | 650.00 | 630.00 | 633.00 | 633.00 | -2.62% | 29,873 |
| Jul 24, 2025 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 0.31% | 2,000 |
| Jul 23, 2025 | 650.00 | 650.00 | 630.00 | 648.00 | 648.00 | 2.86% | 13,259 |
| Jul 22, 2025 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | -3.08% | 2,037 |
| Jul 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.15% | 12,215 |
| Jul 18, 2025 | 630.00 | 650.00 | 630.00 | 649.00 | 649.00 | -0.31% | 32,637 |
| Jul 17, 2025 | 630.00 | 652.00 | 630.00 | 651.00 | 651.00 | 0.15% | 65,325 |
| Jul 16, 2025 | 655.00 | 655.00 | 630.00 | 650.00 | 650.00 | 3.17% | 19,421 |
| Jul 15, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | - | 19,016 |
| Jul 14, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -2.78% | 211 |
| Jul 11, 2025 | 645.00 | 650.00 | 645.00 | 648.00 | 648.00 | -2.56% | 7,696 |
| Jul 10, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 206 |
| Jul 9, 2025 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | - | 2,380 |
| Jul 8, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.53% | 2,454 |
| Jul 7, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.06% | 5,684 |
| Jul 4, 2025 | 670.00 | 670.00 | 659.00 | 662.00 | 662.00 | 4.58% | 56,024 |
| Jul 3, 2025 | 655.00 | 670.00 | 630.00 | 633.00 | 633.00 | -4.81% | 38,281 |
| Jul 2, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 71,200 |
| Jul 1, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | - | 55,478 |
| Jun 30, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.15% | 60,494 |
| Jun 27, 2025 | 655.00 | 664.00 | 655.00 | 664.00 | 664.00 | - | 2,510 |
| Jun 26, 2025 | 664.00 | 664.00 | 655.00 | 664.00 | 664.00 | 1.37% | 56,341 |
| Jun 25, 2025 | 664.00 | 664.00 | 655.00 | 655.00 | 655.00 | - | 19,204 |
| Jun 24, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -1.36% | 11,879 |
| Jun 23, 2025 | 655.00 | 665.00 | 630.00 | 664.00 | 664.00 | 5.40% | 265,931 |
| Jun 20, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -3.82% | 2,760 |
| Jun 19, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 3.97% | 105,820 |
| Jun 18, 2025 | 650.00 | 675.00 | 630.00 | 630.00 | 630.00 | -5.97% | 105,820 |
| Jun 17, 2025 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | -2.90% | 5,687 |
| Jun 13, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 61,976 |
| Jun 12, 2025 | 605.00 | 685.00 | 605.00 | 685.00 | 685.00 | 0.44% | 150 |
| Jun 11, 2025 | 685.00 | 685.00 | 631.00 | 682.00 | 682.00 | 8.25% | 7,791 |
| Jun 10, 2025 | 630.00 | 700.00 | 630.00 | 630.00 | 630.00 | 0.16% | 286,569 |
| Jun 9, 2025 | 627.00 | 630.00 | 625.00 | 629.00 | 629.00 | 0.32% | 984,976 |
| Jun 6, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 10,000 |
| Jun 5, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | - |
| Jun 4, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0.16% | 7,000 |