Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 150.00
+10.00 (7.14%)
Oct 21, 2025, 4:40 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 156.00 | 156.00 | 145.00 | 150.00 | 152.00 | 7.14% | 317,231 |
| Oct 20, 2025 | 156.00 | 156.00 | 140.00 | 140.00 | 140.00 | -0.71% | 533 |
| Oct 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Oct 16, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -0.71% | 1,159,157 |
| Oct 15, 2025 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | - | 6,850 |
| Oct 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | 14,481 |
| Oct 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 10, 2025 | 156.00 | 156.00 | 138.00 | 138.00 | 138.00 | -2.13% | 116,147 |
| Oct 9, 2025 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 2.92% | 287,727 |
| Oct 8, 2025 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | -2.14% | 314,785 |
| Oct 7, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 77,857 |
| Oct 6, 2025 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -4.26% | 80,685 |
| Oct 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Oct 2, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 10,900 |
| Oct 1, 2025 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 9,202 |
| Sep 30, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | -1.41% | 3,933 |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -3.40% | 10,000 |
| Sep 26, 2025 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 3.52% | 1,021 |
| Sep 25, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | -4.70% | 106,759 |
| Sep 23, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Sep 22, 2025 | 140.00 | 150.00 | 140.00 | 148.00 | 148.00 | -1.33% | 121,489 |
| Sep 19, 2025 | 137.00 | 150.00 | 135.00 | 150.00 | 150.00 | 4.17% | 10,777 |
| Sep 18, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | -2.70% | 82,446 |
| Sep 17, 2025 | 150.00 | 150.00 | 136.00 | 148.00 | 148.00 | -1.33% | 2,621 |
| Sep 16, 2025 | 143.00 | 150.00 | 135.00 | 150.00 | 150.00 | - | 366,566 |
| Sep 15, 2025 | 145.00 | 150.00 | 143.00 | 150.00 | 150.00 | - | 1,250 |
| Sep 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 10, 2025 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 4.17% | 5,000 |
| Sep 9, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | -0.69% | 5,526 |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 5, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | -5.84% | 121,624 |
| Sep 4, 2025 | 143.00 | 154.00 | 142.00 | 154.00 | 154.00 | -0.65% | 7,001 |
| Sep 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 1,376 |
| Sep 1, 2025 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | -5.03% | 4,432 |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 1 |
| Aug 28, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | -2.68% | 37,336 |
| Aug 27, 2025 | 159.00 | 159.00 | 147.00 | 149.00 | 149.00 | -9.15% | 2,137 |
| Aug 26, 2025 | 145.00 | 164.00 | 142.00 | 164.00 | 164.00 | 4.46% | 6,088 |
| Aug 25, 2025 | 146.00 | 157.00 | 145.00 | 157.00 | 157.00 | 4.67% | 29,280 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 21, 2025 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | 36,012 |
| Aug 20, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 80,800 |
| Aug 19, 2025 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | -5.81% | 30,998 |
| Aug 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 15, 2025 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 6.16% | 654 |
| Aug 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.81% | 5,621 |
| Aug 13, 2025 | 148.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 32,261 |
| Aug 12, 2025 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | - | 2,862 |