EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 528.00
-1.00 (-0.19%)
Jul 20, 2026, 4:49 PM SAST
EPE Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 548.00 | 548.00 | 510.00 | 529.00 | 529.00 | -0.19% | 3,084 |
| Jul 16, 2026 | 537.00 | 537.00 | 506.00 | 530.00 | 530.00 | -1.67% | 605,622 |
| Jul 15, 2026 | 539.00 | 539.00 | 500.00 | 539.00 | 539.00 | 3.85% | 63,017 |
| Jul 14, 2026 | 520.00 | 520.00 | 502.00 | 519.00 | 519.00 | -4.77% | 87,732 |
| Jul 13, 2026 | 548.00 | 548.00 | 520.00 | 545.00 | 545.00 | 3.22% | 12,362 |
| Jul 10, 2026 | 579.00 | 579.00 | 528.00 | 528.00 | 528.00 | -4.00% | 127,354 |
| Jul 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 153 |
| Jul 8, 2026 | 549.00 | 550.00 | 546.00 | 550.00 | 550.00 | - | 4,543 |
| Jul 7, 2026 | 558.00 | 558.00 | 537.00 | 550.00 | 550.00 | 2.42% | 48,571 |
| Jul 6, 2026 | 551.00 | 565.00 | 511.00 | 537.00 | 537.00 | -4.96% | 206,735 |
| Jul 3, 2026 | 580.00 | 588.00 | 551.00 | 565.00 | 565.00 | -3.42% | 4,937,521 |
| Jul 2, 2026 | 554.00 | 600.00 | 554.00 | 585.00 | 585.00 | 5.60% | 151,173 |
| Jul 1, 2026 | 550.00 | 554.00 | 525.00 | 554.00 | 554.00 | 2.97% | 41,279 |
| Jun 30, 2026 | 535.00 | 540.00 | 513.00 | 538.00 | 538.00 | 0.56% | 30,985 |
| Jun 29, 2026 | 500.00 | 555.00 | 500.00 | 535.00 | 535.00 | 2.10% | 68,056 |
| Jun 26, 2026 | 499.00 | 530.00 | 499.00 | 524.00 | 524.00 | 5.01% | 131,295 |
| Jun 25, 2026 | 496.00 | 520.00 | 476.00 | 499.00 | 499.00 | -4.04% | 315,077 |
| Jun 24, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 72,964 |
| Jun 23, 2026 | 511.00 | 550.00 | 485.00 | 510.00 | 510.00 | -7.78% | 62,394 |
| Jun 22, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -0.18% | 300 |
| Jun 19, 2026 | 559.00 | 560.00 | 531.00 | 554.00 | 554.00 | 2.03% | 6,203 |
| Jun 18, 2026 | 555.00 | 555.00 | 531.00 | 543.00 | 543.00 | -2.16% | 174,657 |
| Jun 17, 2026 | 592.00 | 600.00 | 540.00 | 555.00 | 555.00 | - | 262,918 |
| Jun 15, 2026 | 569.00 | 569.00 | 555.00 | 555.00 | 555.00 | -2.63% | 140,445 |
| Jun 12, 2026 | 580.00 | 580.00 | 502.00 | 570.00 | 570.00 | -1.55% | 17,563 |
| Jun 11, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0.35% | 720 |
| Jun 10, 2026 | 565.00 | 579.00 | 555.00 | 577.00 | 577.00 | -0.52% | 4,933 |
| Jun 9, 2026 | 588.00 | 588.00 | 566.00 | 580.00 | 580.00 | -3.01% | 15,584 |
| Jun 8, 2026 | 587.00 | 598.00 | 571.00 | 598.00 | 598.00 | 5.84% | 6,826 |
| Jun 5, 2026 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | -5.52% | 423,784 |
| Jun 4, 2026 | 591.00 | 599.00 | 591.00 | 598.00 | 598.00 | -0.33% | 4,206 |
| Jun 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 200 |
| 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 |