EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 774.00
+14.00 (1.84%)
At close: Nov 28, 2025
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 760.00 | 775.00 | 750.00 | 774.00 | 774.00 | 1.84% | 18,632 |
| Nov 27, 2025 | 722.00 | 782.00 | 722.00 | 760.00 | 760.00 | -1.94% | 102,923 |
| Nov 26, 2025 | 770.00 | 782.00 | 760.00 | 775.00 | 775.00 | 0.65% | 64,732 |
| Nov 25, 2025 | 760.00 | 782.00 | 760.00 | 770.00 | 770.00 | - | 35,621 |
| Nov 24, 2025 | 766.00 | 770.00 | 762.00 | 770.00 | 770.00 | 0.13% | 83,395 |
| Nov 21, 2025 | 750.00 | 770.00 | 738.00 | 769.00 | 769.00 | 0.26% | 80,788 |
| Nov 20, 2025 | 760.00 | 780.00 | 760.00 | 767.00 | 767.00 | -1.67% | 87,744 |
| Nov 19, 2025 | 798.00 | 798.00 | 713.00 | 780.00 | 780.00 | -2.13% | 163,169 |
| Nov 18, 2025 | 798.00 | 798.00 | 783.00 | 797.00 | 797.00 | - | 5,208 |
| Nov 17, 2025 | 790.00 | 798.00 | 780.00 | 797.00 | 797.00 | 1.53% | 303,573 |
| Nov 14, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 605 |
| Nov 13, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.91% | 5,500 |
| Nov 12, 2025 | 800.00 | 800.00 | 782.00 | 785.00 | 785.00 | 0.64% | 7,654 |
| Nov 11, 2025 | 799.00 | 799.00 | 780.00 | 780.00 | 780.00 | -1.76% | 273,208 |
| Nov 10, 2025 | 795.00 | 799.00 | 780.00 | 794.00 | 794.00 | 1.15% | 25,408 |
| Nov 7, 2025 | 799.00 | 799.00 | 780.00 | 785.00 | 785.00 | -0.25% | 598,863 |
| Nov 6, 2025 | 799.00 | 800.00 | 787.00 | 787.00 | 787.00 | 0.13% | 41,791 |
| Nov 5, 2025 | 785.00 | 820.00 | 780.00 | 786.00 | 786.00 | -2.96% | 290,478 |
| Nov 4, 2025 | 830.00 | 870.00 | 810.00 | 810.00 | 810.00 | -1.82% | 328,596 |
| Nov 3, 2025 | 799.00 | 845.00 | 799.00 | 825.00 | 825.00 | 13.01% | 1,354,269 |
| Oct 31, 2025 | 730.00 | 735.00 | 721.00 | 730.00 | 730.00 | - | 959,796 |
| Oct 30, 2025 | 720.00 | 742.00 | 712.00 | 730.00 | 730.00 | 1.67% | 399,585 |
| Oct 29, 2025 | 719.00 | 720.00 | 711.00 | 718.00 | 718.00 | 0.42% | 33,731 |
| Oct 28, 2025 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 0.56% | 58,221 |
| Oct 27, 2025 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | -1.25% | 171,084 |
| Oct 24, 2025 | 720.00 | 729.00 | 714.00 | 720.00 | 720.00 | 0.14% | 397,689 |
| Oct 23, 2025 | 720.00 | 720.00 | 711.00 | 719.00 | 719.00 | 2.28% | 6,713 |
| Oct 22, 2025 | 720.00 | 730.00 | 703.00 | 703.00 | 703.00 | -2.36% | 288,192 |
| Oct 21, 2025 | 700.00 | 720.00 | 698.00 | 720.00 | 720.00 | 3.15% | 1,450,944 |
| Oct 20, 2025 | 734.00 | 734.00 | 697.00 | 698.00 | 698.00 | - | 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% | 365,804 |
| 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 | 0.43% | 190,150 |
| Oct 10, 2025 | 700.00 | 700.00 | 686.00 | 697.00 | 697.00 | -0.29% | 100,838 |
| Oct 9, 2025 | 700.00 | 720.00 | 695.00 | 699.00 | 699.00 | - | 1,597,609 |
| Oct 8, 2025 | 700.00 | 700.00 | 690.00 | 699.00 | 699.00 | 4.33% | 225,995 |
| Oct 7, 2025 | 678.00 | 678.00 | 670.00 | 670.00 | 670.00 | -1.18% | 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 | 0.74% | 95,040 |
| Sep 29, 2025 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | -0.73% | 64,111 |
| Sep 26, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 721,652 |
| Sep 25, 2025 | 690.00 | 700.00 | 672.00 | 685.00 | 685.00 | 2.24% | 44,092 |
| Sep 23, 2025 | 689.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.90% | 77,985 |
| 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 |