EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 682.00
-1.00 (-0.15%)
Apr 2, 2026, 1:07 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 642.00 | 683.00 | 642.00 | 682.00 | - | -0.15% | 37,385 |
| Apr 1, 2026 | 695.00 | 695.00 | 661.00 | 683.00 | 683.00 | 0.29% | 510 |
| Mar 31, 2026 | 670.00 | 695.00 | 670.00 | 681.00 | 681.00 | 2.25% | 243,495 |
| Mar 30, 2026 | 700.00 | 700.00 | 659.00 | 666.00 | 666.00 | -1.33% | 280,400 |
| Mar 27, 2026 | 687.00 | 719.00 | 640.00 | 675.00 | 675.00 | 0.45% | 11,728 |
| Mar 26, 2026 | 680.00 | 687.00 | 651.00 | 672.00 | 672.00 | 0.15% | 251,345 |
| Mar 25, 2026 | 650.00 | 680.00 | 649.00 | 671.00 | 671.00 | 3.55% | 416,368 |
| Mar 24, 2026 | 660.00 | 665.00 | 648.00 | 648.00 | 648.00 | -1.22% | 72,557 |
| Mar 23, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -3.53% | 26,924 |
| Mar 20, 2026 | 661.00 | 689.00 | 661.00 | 680.00 | 680.00 | - | 235,587 |
| Mar 19, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -0.87% | 2,463,861 |
| Mar 18, 2026 | 700.00 | 711.00 | 686.00 | 686.00 | 686.00 | -0.58% | 1,110,808 |
| Mar 17, 2026 | 655.00 | 695.00 | 655.00 | 690.00 | 690.00 | 2.99% | 455,029 |
| Mar 16, 2026 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2.92% | 22,318 |
| Mar 13, 2026 | 670.00 | 679.00 | 650.00 | 651.00 | 651.00 | -2.84% | 334,663 |
| Mar 12, 2026 | 682.00 | 699.00 | 670.00 | 670.00 | 670.00 | -2.47% | 898,698 |
| Mar 11, 2026 | 705.00 | 780.00 | 687.00 | 687.00 | 687.00 | -3.24% | 355,007 |
| Mar 10, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -0.28% | 10,033 |
| Mar 9, 2026 | 729.00 | 729.00 | 705.00 | 712.00 | 712.00 | 1.28% | 60,801 |
| Mar 6, 2026 | 718.00 | 718.00 | 694.00 | 703.00 | 703.00 | -0.57% | 22,509 |
| Mar 5, 2026 | 686.00 | 710.00 | 660.00 | 707.00 | 707.00 | 0.71% | 3,905,028 |
| Mar 4, 2026 | 745.00 | 745.00 | 702.00 | 702.00 | 702.00 | -7.02% | 84,743 |
| Mar 3, 2026 | 760.00 | 767.00 | 750.00 | 755.00 | 755.00 | - | 128,383 |
| Mar 2, 2026 | 760.00 | 769.00 | 752.00 | 755.00 | 755.00 | -1.95% | 171,715 |
| Feb 27, 2026 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | -0.90% | 73,882 |
| Feb 26, 2026 | 770.00 | 777.00 | 770.00 | 777.00 | 777.00 | 1.44% | 59,430 |
| Feb 25, 2026 | 765.00 | 779.00 | 765.00 | 766.00 | 766.00 | 0.13% | 31,894 |
| Feb 24, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 107,880 |
| Feb 23, 2026 | 774.00 | 774.00 | 765.00 | 770.00 | 770.00 | 0.65% | 99,714 |
| Feb 20, 2026 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 0.39% | 25,917 |
| Feb 19, 2026 | 760.00 | 777.00 | 760.00 | 762.00 | 762.00 | 0.26% | 3,147 |
| Feb 18, 2026 | 765.00 | 778.00 | 760.00 | 760.00 | 760.00 | -1.30% | 117,670 |
| Feb 17, 2026 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 1.18% | 112,543 |
| Feb 16, 2026 | 770.00 | 770.00 | 755.00 | 761.00 | 761.00 | 1.20% | 71,362 |
| Feb 13, 2026 | 760.00 | 790.00 | 746.00 | 752.00 | 752.00 | 0.27% | 36,591 |
| Feb 12, 2026 | 753.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.53% | 4,307,861 |
| Feb 11, 2026 | 735.00 | 760.00 | 735.00 | 754.00 | 754.00 | -0.13% | 36,756 |
| Feb 10, 2026 | 725.00 | 755.00 | 724.00 | 755.00 | 755.00 | 0.67% | 253,438 |
| Feb 9, 2026 | 742.00 | 750.00 | 742.00 | 750.00 | 750.00 | -0.66% | 848 |
| Feb 6, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 8,266,084 |
| Feb 5, 2026 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 158,272 |
| Feb 4, 2026 | 755.00 | 790.00 | 752.00 | 755.00 | 755.00 | 0.53% | 178,944 |
| Feb 3, 2026 | 751.00 | 756.00 | 750.00 | 751.00 | 751.00 | - | 1,627,668 |
| Feb 2, 2026 | 744.00 | 752.00 | 742.00 | 751.00 | 751.00 | -1.18% | 338,038 |
| Jan 30, 2026 | 751.00 | 760.00 | 744.00 | 760.00 | 760.00 | 1.20% | 128,816 |
| Jan 29, 2026 | 748.00 | 751.00 | 734.00 | 751.00 | 751.00 | 2.04% | 468,096 |
| Jan 28, 2026 | 748.00 | 748.00 | 730.00 | 736.00 | 736.00 | -0.14% | 138,028 |
| Jan 27, 2026 | 749.00 | 749.00 | 721.00 | 737.00 | 737.00 | -0.14% | 204,486 |
| Jan 26, 2026 | 735.00 | 749.00 | 735.00 | 738.00 | 738.00 | -1.60% | 47,315 |
| Jan 23, 2026 | 744.00 | 750.00 | 731.00 | 750.00 | 750.00 | 0.81% | 41,532 |