EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 690.00
0.00 (0.00%)
Sep 23, 2025, 3:28 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 695.00 | 695.00 | 671.00 | 690.00 | 690.00 | -0.72% | 36,607 |
| Sep 19, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4.51% | 50,106 |
| Sep 18, 2025 | 698.00 | 700.00 | 665.00 | 665.00 | 665.00 | - | 17,986 |
| Sep 17, 2025 | 666.00 | 700.00 | 665.00 | 665.00 | 665.00 | -5.00% | 34,033 |
| Sep 16, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 6.06% | 260,273 |
| Sep 15, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 294 |
| Sep 12, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -0.75% | 1,873,028 |
| Sep 11, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 8,787 |
| Sep 10, 2025 | 668.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.75% | 1,375,264 |
| Sep 9, 2025 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2.29% | 198,667 |
| Sep 8, 2025 | 674.00 | 674.00 | 655.00 | 655.00 | 655.00 | -1.80% | 35,864 |
| Sep 5, 2025 | 700.00 | 700.00 | 662.00 | 667.00 | 667.00 | 0.91% | 5,809,955 |
| Sep 4, 2025 | 660.00 | 665.00 | 658.00 | 661.00 | 661.00 | 1.85% | 381,914 |
| Sep 3, 2025 | 699.00 | 699.00 | 649.00 | 649.00 | 649.00 | 0.15% | 107,121 |
| Sep 2, 2025 | 631.00 | 665.00 | 631.00 | 648.00 | 648.00 | -0.31% | 263,857 |
| Sep 1, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 0.78% | 8,187 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 28, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.31% | - |
| Aug 27, 2025 | 637.00 | 645.00 | 630.00 | 643.00 | 643.00 | -0.31% | 10,932 |
| Aug 26, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 314 |
| Aug 25, 2025 | 631.00 | 645.00 | 630.00 | 645.00 | 645.00 | 0.94% | 106,142 |
| Aug 22, 2025 | 640.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.16% | 219,768 |
| Aug 21, 2025 | 640.00 | 640.00 | 630.00 | 638.00 | 638.00 | -0.31% | 8,876 |
| Aug 20, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 581,663 |
| Aug 19, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.47% | 9,829 |
| Aug 18, 2025 | 630.00 | 638.00 | 630.00 | 637.00 | 637.00 | -0.47% | 234,866 |
| Aug 15, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 8,321 |
| Aug 14, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,256 |
| 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 |