Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 187.00
-33.00 (-15.00%)
At close: Mar 27, 2026
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 219.00 | 219.00 | 187.00 | 187.00 | 187.00 | -15.00% | 1,067 |
| Mar 26, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 7.32% | 109,685 |
| Mar 25, 2026 | 200.00 | 205.00 | 190.00 | 205.00 | 205.00 | 7.33% | 320,628 |
| Mar 24, 2026 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | 0.53% | 5,227 |
| Mar 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 32,000 |
| Mar 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 19, 2026 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | -0.50% | 10,725 |
| Mar 18, 2026 | 182.00 | 204.00 | 182.00 | 200.00 | 200.00 | 11.11% | 210,517 |
| Mar 17, 2026 | 199.00 | 199.00 | 173.00 | 180.00 | 180.00 | -9.55% | 15,715 |
| Mar 16, 2026 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | - | 148,824 |
| Mar 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | 27 |
| Mar 12, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 10, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2.09% | 4,600 |
| Mar 9, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | - | 32,538 |
| Mar 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.55% | 1,050 |
| Mar 5, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | 11,306 |
| Mar 4, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | 7,500 |
| Mar 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | 10,000 |
| Mar 2, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -8.41% | 82,868 |
| Feb 27, 2026 | 217.00 | 217.00 | 201.00 | 214.00 | 214.00 | -1.38% | 46,001 |
| Feb 26, 2026 | 195.00 | 217.00 | 194.00 | 217.00 | 217.00 | -0.46% | 117,250 |
| Feb 25, 2026 | 219.00 | 219.00 | 195.00 | 218.00 | 218.00 | -0.46% | 5,250 |
| Feb 24, 2026 | 200.00 | 219.00 | 195.00 | 219.00 | 219.00 | -0.45% | 8,647 |
| Feb 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5.26% | 500 |
| Feb 19, 2026 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | - | 26,298 |
| Feb 18, 2026 | 188.00 | 209.00 | 188.00 | 209.00 | 209.00 | -2.79% | 48,667 |
| Feb 17, 2026 | 190.00 | 215.00 | 189.00 | 215.00 | 215.00 | 11.98% | 327,392 |
| Feb 16, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,000 |
| Feb 13, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -1.54% | 22,800 |
| Feb 12, 2026 | 193.00 | 208.00 | 193.00 | 195.00 | 195.00 | -2.99% | 20,789 |
| Feb 11, 2026 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | - | 2,100 |
| Feb 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -8.64% | 44,420 |
| Feb 9, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -2.22% | 10,450 |
| Feb 6, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.27% | 1,060,066 |
| 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 |