EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 765.00
+3.00 (0.39%)
Feb 20, 2026, 3:45 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 735.00 | 747.00 | 727.00 | 744.00 | 744.00 | 1.92% | 3,054 |
| Jan 21, 2026 | 747.00 | 747.00 | 710.00 | 730.00 | 730.00 | -2.01% | 133,533 |
| Jan 20, 2026 | 729.00 | 750.00 | 725.00 | 745.00 | 745.00 | 3.47% | 78,964 |
| Jan 19, 2026 | 725.00 | 729.00 | 710.00 | 720.00 | 720.00 | -0.69% | 184,768 |
| Jan 16, 2026 | 708.00 | 727.00 | 705.00 | 725.00 | 725.00 | 2.26% | 31,740 |
| Jan 15, 2026 | 729.00 | 729.00 | 707.00 | 709.00 | 709.00 | -1.53% | 12,706 |
| Jan 14, 2026 | 705.00 | 721.00 | 705.00 | 720.00 | 720.00 | -0.41% | 1,477 |
| Jan 13, 2026 | 719.00 | 724.00 | 702.00 | 723.00 | 723.00 | 3.29% | 93,399 |
| Jan 12, 2026 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | - | 152,340 |
| Jan 9, 2026 | 713.00 | 713.00 | 700.00 | 700.00 | 700.00 | - | 270,329 |
| Jan 8, 2026 | 700.00 | 717.00 | 700.00 | 700.00 | 700.00 | - | 237,130 |
| Jan 7, 2026 | 705.00 | 730.00 | 700.00 | 700.00 | 700.00 | -4.11% | 576,773 |
| Jan 6, 2026 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | - | 59,973 |
| Jan 5, 2026 | 718.00 | 730.00 | 718.00 | 730.00 | 730.00 | 1.53% | 52,046 |
| Jan 2, 2026 | 710.00 | 719.00 | 691.00 | 719.00 | 719.00 | 2.71% | 569,139 |
| Dec 31, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 599,930 |
| Dec 30, 2025 | 700.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.29% | 6,968 |
| Dec 29, 2025 | 700.00 | 700.00 | 697.00 | 698.00 | 698.00 | -0.29% | 419,322 |
| Dec 24, 2025 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | - | 913,993 |
| Dec 23, 2025 | 700.00 | 700.00 | 687.00 | 700.00 | 700.00 | - | 418,890 |
| Dec 22, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 563,177 |
| Dec 19, 2025 | 695.00 | 699.00 | 690.00 | 690.00 | 690.00 | - | 113,206 |
| Dec 18, 2025 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 461,130 |
| Dec 17, 2025 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 118,031 |
| Dec 15, 2025 | 699.00 | 699.00 | 690.00 | 690.00 | 690.00 | - | 134,964 |
| Dec 12, 2025 | 675.00 | 699.00 | 675.00 | 690.00 | 690.00 | 0.15% | 132,156 |
| Dec 11, 2025 | 689.00 | 689.00 | 675.00 | 689.00 | 689.00 | -0.14% | 18,027 |
| Dec 10, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 7,044 |
| Dec 9, 2025 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.59% | 9,117 |