Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 146.00
-9.00 (-5.81%)
Aug 14, 2025, 2:23 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.81% | 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 |
| Aug 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | 100,000 |
| Aug 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 5, 2025 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -6.92% | 9,078 |
| Aug 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 314 |
| Aug 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 252 |
| Jul 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Jul 30, 2025 | 159.00 | 159.00 | 140.00 | 157.00 | 157.00 | -1.26% | 40,740 |
| Jul 29, 2025 | 145.00 | 159.00 | 145.00 | 159.00 | 159.00 | 9.66% | 7,093 |
| Jul 28, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 209,129 |
| Jul 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 10,997 |
| Jul 23, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 35,650 |
| Jul 22, 2025 | 165.00 | 165.00 | 147.00 | 147.00 | 147.00 | -2.00% | 5,010 |
| Jul 21, 2025 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | - | 5,150 |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 7,500 |
| Jul 16, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 12,485 |
| Jul 15, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.31% | 120,829 |
| Jul 14, 2025 | 153.00 | 164.00 | 153.00 | 153.00 | 153.00 | -7.27% | 4,741 |
| Jul 11, 2025 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 7.84% | 1,838 |
| Jul 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | 20,836 |
| Jul 9, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -5.88% | 957,605 |
| Jul 8, 2025 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 6.25% | 50,806 |
| Jul 7, 2025 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | - | 850 |
| Jul 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 25,500 |
| Jul 3, 2025 | 152.00 | 160.00 | 152.00 | 159.00 | 159.00 | 4.61% | 106,756 |
| Jul 2, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 2,060 |
| Jul 1, 2025 | 148.00 | 176.00 | 148.00 | 152.00 | 152.00 | -16.48% | 31,086 |
| Jun 30, 2025 | 182.00 | 182.00 | 161.00 | 182.00 | 182.00 | 2.82% | 32,243 |
| Jun 27, 2025 | 166.00 | 179.00 | 166.00 | 177.00 | 177.00 | -3.80% | 157,737 |
| Jun 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Jun 25, 2025 | 185.00 | 185.00 | 165.00 | 182.00 | 182.00 | -0.55% | 20,652 |
| Jun 24, 2025 | 165.00 | 186.00 | 165.00 | 183.00 | 183.00 | 4.57% | 179,341 |
| Jun 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 9.38% | 15,000 |
| Jun 19, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | - | 25,000 |
| Jun 18, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -4.76% | 52,600 |
| Jun 17, 2025 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -1.75% | 72,457 |
| Jun 13, 2025 | 170.00 | 187.00 | 170.00 | 171.00 | 171.00 | 0.59% | 212,116 |
| Jun 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | 5,000 |
| Jun 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Jun 10, 2025 | 167.00 | 188.00 | 161.00 | 161.00 | 161.00 | 0.63% | 13,979 |
| Jun 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 2,395 |
| Jun 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | 100 |