Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
0.00 (0.00%)
Feb 3, 2026, 5:00 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 225.00 | 225.00 | 216.00 | 220.00 | 220.00 | 2.33% | 155,703 |
| Feb 2, 2026 | 187.00 | 216.00 | 187.00 | 215.00 | 215.00 | -6.11% | 17,071 |
| Jan 30, 2026 | 224.00 | 230.00 | 192.00 | 229.00 | 229.00 | 1.78% | 507,621 |
| Jan 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 121,300 |
| Jan 28, 2026 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 12.50% | 154,500 |
| Jan 27, 2026 | 208.00 | 224.00 | 200.00 | 200.00 | 200.00 | -11.11% | 65,121 |
| Jan 26, 2026 | 225.00 | 235.00 | 208.00 | 225.00 | 225.00 | - | 6,498 |
| Jan 23, 2026 | 208.00 | 225.00 | 208.00 | 225.00 | 225.00 | -2.17% | 123,079 |
| Jan 22, 2026 | 250.00 | 250.00 | 230.00 | 230.00 | 230.00 | 2.22% | 11,550 |
| Jan 21, 2026 | 230.00 | 230.00 | 212.00 | 225.00 | 225.00 | -1.75% | 53,700 |
| Jan 20, 2026 | 230.00 | 230.00 | 210.00 | 229.00 | 229.00 | -0.43% | 33,107 |
| Jan 19, 2026 | 228.00 | 230.00 | 201.00 | 230.00 | 230.00 | - | 177,894 |
| Jan 16, 2026 | 228.00 | 230.00 | 208.00 | 230.00 | 230.00 | - | 250,914 |
| Jan 15, 2026 | 235.00 | 239.00 | 215.00 | 230.00 | 230.00 | -2.54% | 93,963 |
| Jan 14, 2026 | 200.00 | 273.00 | 200.00 | 236.00 | 236.00 | 18.00% | 299,688 |
| Jan 13, 2026 | 190.00 | 220.00 | 190.00 | 200.00 | 200.00 | 3.63% | 180,042 |
| Jan 12, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 3.76% | 230,455 |
| Jan 9, 2026 | 179.00 | 189.00 | 179.00 | 186.00 | 186.00 | 3.33% | 91,784 |
| Jan 8, 2026 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 31,744 |
| Jan 7, 2026 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 2.92% | 29,018 |
| Jan 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 23,090 |
| Jan 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.41% | 50,000 |
| Jan 2, 2026 | 170.00 | 176.00 | 166.00 | 176.00 | 176.00 | -0.56% | 12,525 |
| Dec 31, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 30, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 29, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | 6,200 |
| Dec 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | 10,200 |
| Dec 23, 2025 | 170.00 | 179.00 | 170.00 | 177.00 | 177.00 | 1.14% | 139,980 |
| Dec 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Dec 19, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 120,000 |
| Dec 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Dec 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4.19% | 375 |
| Dec 15, 2025 | 174.00 | 175.00 | 167.00 | 167.00 | 167.00 | 0.60% | 9,376 |
| Dec 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 19,549 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 10,000 |
| Dec 9, 2025 | 167.00 | 181.00 | 167.00 | 167.00 | 167.00 | 1.21% | 18,190 |
| Dec 8, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 114,715 |
| Dec 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 23,113 |
| Dec 4, 2025 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 11.52% | 8,000 |
| Dec 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 2, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -2.94% | 8,874 |
| Dec 1, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -7.10% | 283,556 |
| Nov 28, 2025 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 141,326 |
| Nov 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | 1,500 |
| Nov 26, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 8.57% | 3,500 |
| Nov 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -7.41% | 28,674 |
| Nov 24, 2025 | 176.00 | 189.00 | 175.00 | 189.00 | 189.00 | 21.94% | 132,148 |
| Nov 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 5 |
| Nov 20, 2025 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | 3.23% | 27,203 |