EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 720.00
+22.00 (3.15%)
Oct 21, 2025, 5:00 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 700.00 | 720.00 | 698.00 | 720.00 | 720.00 | 3.00% | 1,450,944 |
| Oct 20, 2025 | 734.00 | 734.00 | 697.00 | 699.00 | 699.00 | 0.14% | 531,129 |
| Oct 17, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | 351 |
| Oct 16, 2025 | 710.00 | 719.00 | 698.00 | 698.00 | 698.00 | 0.43% | 109,748 |
| Oct 15, 2025 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -0.71% | 472,042 |
| Oct 14, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 457,091 |
| Oct 13, 2025 | 719.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.72% | 190,150 |
| Oct 10, 2025 | 700.00 | 700.00 | 686.00 | 695.00 | 695.00 | -0.29% | 100,838 |
| Oct 9, 2025 | 700.00 | 720.00 | 695.00 | 697.00 | 697.00 | -0.14% | 1,597,609 |
| Oct 8, 2025 | 700.00 | 700.00 | 690.00 | 698.00 | 698.00 | 3.87% | 225,995 |
| Oct 7, 2025 | 678.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.88% | 739,250 |
| Oct 6, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1.04% | 264 |
| Oct 3, 2025 | 685.00 | 685.00 | 671.00 | 671.00 | 671.00 | -2.04% | 210,129 |
| Oct 2, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2.24% | 4,250,138 |
| Oct 1, 2025 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.19% | 83,104 |
| Sep 30, 2025 | 685.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.44% | 95,040 |
| Sep 29, 2025 | 670.00 | 685.00 | 670.00 | 682.00 | 682.00 | -0.58% | 64,111 |
| Sep 26, 2025 | 685.00 | 690.00 | 680.00 | 686.00 | 686.00 | 0.29% | 721,652 |
| Sep 25, 2025 | 690.00 | 700.00 | 672.00 | 684.00 | 684.00 | 2.09% | 44,092 |
| Sep 23, 2025 | 689.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.62% | 77,985 |
| Sep 22, 2025 | 695.00 | 695.00 | 671.00 | 688.00 | 688.00 | -1.01% | 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 | -4.86% | 34,033 |
| Sep 16, 2025 | 690.00 | 700.00 | 690.00 | 699.00 | 699.00 | 2.79% | 260,273 |
| Sep 15, 2025 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 3.03% | 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 |