Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 182.00
-1.00 (-0.55%)
May 29, 2026, 5:06 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | 30,001 |
| May 28, 2026 | 184.00 | 203.00 | 183.00 | 183.00 | 183.00 | -2.66% | 84,708 |
| May 27, 2026 | 183.00 | 203.00 | 183.00 | 188.00 | 188.00 | 2.73% | 70,403 |
| May 26, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -8.50% | 346 |
| May 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| May 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 17,136 |
| May 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 112 |
| May 19, 2026 | 183.00 | 200.00 | 183.00 | 199.00 | 199.00 | -1.97% | 25,747 |
| May 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| May 15, 2026 | 188.00 | 203.00 | 183.00 | 203.00 | 203.00 | 1.50% | 600 |
| May 14, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 25,000 |
| May 13, 2026 | 182.00 | 199.00 | 182.00 | 199.00 | 199.00 | -2.45% | 1,100 |
| May 12, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | 0.99% | 3,200 |
| May 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| May 8, 2026 | 200.00 | 205.00 | 200.00 | 202.00 | 202.00 | 1.00% | 46,648 |
| May 7, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 50,200 |
| May 6, 2026 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 4.74% | 30,600 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | 220 |
| May 4, 2026 | 183.00 | 200.00 | 183.00 | 200.00 | 200.00 | -2.44% | 20,050 |
| Apr 30, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 149 |
| Apr 29, 2026 | 184.00 | 205.00 | 184.00 | 205.00 | 205.00 | - | 110 |
| Apr 28, 2026 | 209.00 | 209.00 | 185.00 | 205.00 | 205.00 | -3.76% | 2,179 |
| Apr 24, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 16.39% | 29 |
| Apr 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Apr 22, 2026 | 213.00 | 213.00 | 183.00 | 183.00 | 183.00 | -13.68% | 2,000 |
| Apr 21, 2026 | 217.00 | 217.00 | 173.00 | 212.00 | 212.00 | -2.75% | 27,931 |
| Apr 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.46% | 500 |
| Apr 16, 2026 | 200.00 | 219.00 | 200.00 | 219.00 | 219.00 | 6.83% | 2,163 |
| Apr 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Apr 14, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38% | 179,488 |
| Apr 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 49,773 |
| Apr 10, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Apr 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Apr 8, 2026 | 180.00 | 219.00 | 180.00 | 209.00 | 209.00 | -0.95% | 151,683 |
| Apr 7, 2026 | 219.00 | 219.00 | 211.00 | 211.00 | 211.00 | -1.40% | 14,746 |
| Apr 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Apr 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.28% | 200 |
| Mar 31, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Mar 30, 2026 | 188.00 | 230.00 | 188.00 | 219.00 | 219.00 | 17.11% | 4,801 |
| 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 |