EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 600.00
+9.00 (1.52%)
Jun 2, 2026, 5:12 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 610.00 | 610.00 | 586.00 | 600.00 | 600.00 | 1.52% | 14,283 |
| Jun 1, 2026 | 600.00 | 610.00 | 590.00 | 591.00 | 591.00 | -1.50% | 42,056 |
| May 29, 2026 | 619.00 | 619.00 | 590.00 | 600.00 | 600.00 | 4.17% | 2,697 |
| May 28, 2026 | 617.00 | 617.00 | 576.00 | 576.00 | 576.00 | -4.00% | 11,911 |
| May 27, 2026 | 575.00 | 620.00 | 575.00 | 600.00 | 600.00 | 2.56% | 49,272 |
| May 26, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.18% | 22,168 |
| May 25, 2026 | 615.00 | 620.00 | 587.00 | 592.00 | 592.00 | -2.79% | 102,394 |
| May 22, 2026 | 600.00 | 620.00 | 582.00 | 609.00 | 609.00 | 1.67% | 478,722 |
| May 21, 2026 | 585.00 | 599.00 | 585.00 | 599.00 | 599.00 | - | 85,471 |
| May 20, 2026 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | 1.53% | 340 |
| May 19, 2026 | 615.00 | 615.00 | 586.00 | 590.00 | 590.00 | 3.51% | 68,517 |
| May 18, 2026 | 606.00 | 606.00 | 570.00 | 570.00 | 570.00 | -6.25% | 264,036 |
| May 15, 2026 | 614.00 | 614.00 | 591.00 | 608.00 | 608.00 | 2.01% | 3,690 |
| May 14, 2026 | 615.00 | 615.00 | 587.00 | 596.00 | 596.00 | -0.67% | 26,448 |
| May 13, 2026 | 605.00 | 614.00 | 580.00 | 600.00 | 600.00 | -2.44% | 70,599 |
| May 12, 2026 | 612.00 | 620.00 | 571.00 | 615.00 | 615.00 | -1.13% | 50,860 |
| May 11, 2026 | 638.00 | 638.00 | 619.00 | 622.00 | 622.00 | 1.63% | 104,150 |
| May 8, 2026 | 660.00 | 660.00 | 610.00 | 612.00 | 612.00 | -5.26% | 85,879 |
| May 7, 2026 | 670.00 | 670.00 | 646.00 | 646.00 | 646.00 | -3.15% | 6,031 |
| May 6, 2026 | 660.00 | 673.00 | 650.00 | 667.00 | 667.00 | -1.19% | 27,862 |
| May 5, 2026 | 672.00 | 690.00 | 650.00 | 675.00 | 675.00 | 6.64% | 12,997 |
| May 4, 2026 | 677.00 | 678.00 | 630.00 | 633.00 | 633.00 | -6.64% | 21,111 |
| Apr 30, 2026 | 695.00 | 700.00 | 661.00 | 678.00 | 678.00 | 3.35% | 199,541 |
| Apr 29, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - | - |
| Apr 28, 2026 | 590.00 | 663.00 | 590.00 | 656.00 | 656.00 | -1.35% | 70,316 |
| Apr 24, 2026 | 650.00 | 668.00 | 646.00 | 665.00 | 665.00 | -0.60% | 154,324 |
| Apr 23, 2026 | 662.00 | 677.00 | 659.00 | 669.00 | 669.00 | -0.15% | 79,007 |
| Apr 22, 2026 | 700.00 | 700.00 | 665.00 | 670.00 | 670.00 | - | 10,723 |
| Apr 21, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | - | 43,676 |
| Apr 20, 2026 | 655.00 | 680.00 | 655.00 | 670.00 | 670.00 | -1.47% | 145,380 |
| Apr 17, 2026 | 697.00 | 697.00 | 650.00 | 680.00 | 680.00 | 2.87% | 406,844 |
| Apr 16, 2026 | 685.00 | 697.00 | 661.00 | 661.00 | 661.00 | -5.57% | 15,939 |
| Apr 15, 2026 | 705.00 | 705.00 | 680.00 | 700.00 | 700.00 | - | 325,090 |
| Apr 14, 2026 | 705.00 | 706.00 | 697.00 | 700.00 | 700.00 | 1.16% | 793,064 |
| Apr 13, 2026 | 695.00 | 695.00 | 667.00 | 692.00 | 692.00 | 2.37% | 18,904 |
| Apr 10, 2026 | 680.00 | 695.00 | 676.00 | 676.00 | 676.00 | -2.59% | 123,710 |
| Apr 9, 2026 | 660.00 | 694.00 | 660.00 | 694.00 | 694.00 | 1.31% | 3,282 |
| Apr 8, 2026 | 680.00 | 689.00 | 666.00 | 685.00 | 685.00 | 1.48% | 122,325 |
| Apr 7, 2026 | 653.00 | 685.00 | 653.00 | 675.00 | 675.00 | -0.59% | 905 |
| Apr 2, 2026 | 642.00 | 683.00 | 642.00 | 679.00 | 679.00 | -0.59% | 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 |