Sephaku Holdings Limited (JSE:SEP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 200.00
0.00 (0.00%)
Jun 19, 2026, 1:33 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | 353 |
| 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 |
| Jun 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Jun 5, 2026 | 198.00 | 198.00 | 170.00 | 188.00 | 188.00 | -2.59% | 72,060 |
| Jun 4, 2026 | 183.00 | 193.00 | 182.00 | 193.00 | 193.00 | 6.04% | 48,683 |
| Jun 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -5.70% | 15,266 |
| Jun 2, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 6.04% | 7,407 |
| Jun 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| 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 |