Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 170.00
+2.00 (1.19%)
Aug 19, 2026, 4:24 PM SAST
Sephaku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 443,360 |
| Aug 18, 2026 | 168.00 | 176.00 | 168.00 | 168.00 | 168.00 | - | 551,484 |
| Aug 17, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 247,828 |
| Aug 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 202,626 |
| Aug 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | 295,120 |
| Aug 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 40,135 |
| Aug 11, 2026 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | - | 55,607 |
| Aug 7, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 39,320 |
| Aug 6, 2026 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -3.93% | 24,440 |
| Aug 5, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 72 |
| Aug 4, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 90,882 |
| Aug 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | 231,890 |
| Jul 31, 2026 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 0.57% | 121,655 |
| Jul 30, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.69% | 26,112 |
| Jul 29, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 28, 2026 | 185.00 | 185.00 | 176.00 | 178.00 | 178.00 | - | 127,711 |
| Jul 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 318,180 |
| Jul 24, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 47,820 |
| Jul 23, 2026 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 121,428 |
| Jul 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -4.79% | 4,970 |
| Jul 21, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | 24,716 |
| Jul 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 17, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 6.74% | 25,396 |
| Jul 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 93,420 |
| Jul 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 61,554 |
| Jul 14, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 43,676 |
| Jul 13, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 950 |
| Jul 10, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 40,582 |
| Jul 9, 2026 | 195.00 | 195.00 | 178.00 | 178.00 | 178.00 | -8.72% | 65,611 |
| Jul 8, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 7, 2026 | 178.00 | 195.00 | 178.00 | 195.00 | 195.00 | 9.55% | 30,201 |
| Jul 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | 28,478 |
| Jul 3, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 10,346 |
| Jul 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 1, 2026 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | -5.41% | 119,913 |
| Jun 30, 2026 | 199.00 | 199.00 | 180.00 | 185.00 | 185.00 | -1.07% | 371,415 |
| Jun 29, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -6.50% | 35,800 |
| Jun 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jun 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jun 24, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jun 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jun 22, 2026 | 192.00 | 200.00 | 188.00 | 200.00 | 200.00 | - | 7,056 |
| Jun 19, 2026 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 5,359 |
| Jun 18, 2026 | 175.00 | 200.00 | 175.00 | 200.00 | 200.00 | 8.11% | 236,349 |
| Jun 17, 2026 | 180.00 | 199.00 | 180.00 | 185.00 | 185.00 | 5.71% | 266,920 |
| Jun 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 23,922 |
| Jun 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 38,577 |
| Jun 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | 166 |
| Jun 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -6.91% | 24,600 |