EPE Capital Partners Ltd (JSE:EPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 475.00
+11.00 (2.37%)
Aug 31, 2026, 5:00 PM SAST
EPE Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 450.00 | 475.00 | 450.00 | 475.00 | 475.00 | 2.37% | 51,802 |
| Aug 28, 2026 | 440.00 | 464.00 | 437.00 | 464.00 | 464.00 | -1.49% | 102,949 |
| Aug 27, 2026 | 495.00 | 495.00 | 439.00 | 471.00 | 471.00 | 11.61% | 8,747 |
| Aug 26, 2026 | 450.00 | 470.00 | 422.00 | 422.00 | 422.00 | -10.21% | 5,433 |
| Aug 25, 2026 | 450.00 | 474.00 | 450.00 | 470.00 | 470.00 | -1.05% | 78,101 |
| Aug 24, 2026 | 475.00 | 495.00 | 424.00 | 475.00 | 475.00 | -4.62% | 111,562 |
| Aug 21, 2026 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.81% | 21,394 |
| Aug 20, 2026 | 500.00 | 500.00 | 460.00 | 494.00 | 494.00 | 2.92% | 151,200 |
| Aug 19, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 11,904 |
| Aug 18, 2026 | 406.00 | 485.00 | 406.00 | 480.00 | 480.00 | -1.03% | 2,986 |
| Aug 17, 2026 | 499.00 | 499.00 | 470.00 | 485.00 | 485.00 | 4.30% | 101,516 |
| Aug 14, 2026 | 484.00 | 505.00 | 465.00 | 465.00 | 465.00 | -7.92% | 320,474 |
| Aug 13, 2026 | 486.00 | 505.00 | 484.00 | 505.00 | 505.00 | - | 54,832 |
| Aug 12, 2026 | 492.00 | 505.00 | 482.00 | 505.00 | 505.00 | -0.59% | 17,803 |
| Aug 11, 2026 | 510.00 | 510.00 | 490.00 | 508.00 | 508.00 | -0.39% | 71,343 |
| Aug 7, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 235 |
| Aug 6, 2026 | 520.00 | 520.00 | 491.00 | 510.00 | 510.00 | -1.73% | 7,362 |
| Aug 5, 2026 | 492.00 | 519.00 | 492.00 | 519.00 | 519.00 | 0.78% | 2,978 |
| Aug 4, 2026 | 528.00 | 528.00 | 497.00 | 515.00 | 515.00 | -0.96% | 4,583 |
| Aug 3, 2026 | 530.00 | 530.00 | 492.00 | 520.00 | 520.00 | - | 8,806 |
| Jul 31, 2026 | 500.00 | 527.00 | 500.00 | 520.00 | 520.00 | 1.96% | 31,874 |
| Jul 30, 2026 | 501.00 | 517.00 | 484.00 | 510.00 | 510.00 | - | 52,289 |
| Jul 29, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | -1.54% | 1,130 |
| Jul 28, 2026 | 482.00 | 520.00 | 482.00 | 518.00 | 518.00 | 2.57% | 143,931 |
| Jul 27, 2026 | 485.00 | 506.00 | 485.00 | 505.00 | 505.00 | 1.00% | 83,082 |
| Jul 24, 2026 | 499.00 | 531.00 | 480.00 | 500.00 | 500.00 | 3.09% | 8,159 |
| Jul 23, 2026 | 503.00 | 503.00 | 482.00 | 485.00 | 485.00 | -3.00% | 130,289 |
| Jul 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -4.03% | 155 |
| Jul 21, 2026 | 490.00 | 528.00 | 490.00 | 521.00 | 521.00 | 6.11% | 140,037 |
| Jul 20, 2026 | 528.00 | 528.00 | 490.00 | 491.00 | 491.00 | -7.18% | 1,425 |
| 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 |