Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 201.00
0.00 (0.00%)
Nov 5, 2026, 9:25 AM SAST
Sephaku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 220.00 | 220.00 | 201.00 | 201.00 | 201.00 | -8.64% | 44,000 |
| Nov 3, 2026 | 198.00 | 225.00 | 198.00 | 220.00 | 220.00 | 10.55% | 109,219 |
| Nov 2, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.51% | 36,734 |
| Oct 30, 2026 | 174.00 | 200.00 | 174.00 | 198.00 | 198.00 | 13.14% | 231,624 |
| Oct 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 10,000 |
| Oct 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 10,000 |
| Oct 27, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 10,650 |
| Oct 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 19,000 |
| Oct 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.69% | 2,537 |
| Oct 22, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 21, 2026 | 171.00 | 178.00 | 170.00 | 178.00 | 178.00 | 1.14% | 30,200 |
| Oct 20, 2026 | 175.00 | 180.00 | 175.00 | 176.00 | 176.00 | 9.32% | 183,821 |
| Oct 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,242 |
| Oct 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,128,105 |
| Oct 15, 2026 | 152.00 | 162.00 | 152.00 | 162.00 | 162.00 | 1.25% | 30,240 |
| Oct 14, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 135,119 |
| Oct 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.67% | 2,674 |
| Oct 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 9, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.96% | 8,000 |
| Oct 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | 5,000 |
| Oct 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 6, 2026 | 150.00 | 159.00 | 150.00 | 151.00 | 151.00 | -7.93% | 52,157 |
| Oct 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Oct 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Oct 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 5.13% | 500 |
| Sep 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Sep 29, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 31,489 |
| Sep 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | 958 |
| Sep 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 50,000 |
| Sep 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 21, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.13% | 218,783 |
| Sep 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 17, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | - | 35,006 |
| Sep 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 9,679 |
| Sep 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 29,600 |
| Sep 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 12,502 |
| Sep 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 638 |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -6.98% | 59,120 |
| Sep 1, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 6.83% | 1,839 |
| Aug 31, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -4.17% | 69,581 |
| Aug 28, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 30,360 |
| Aug 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | 31,600 |
| Aug 26, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |