Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 445.00
0.00 (0.00%)
At close: Jan 9, 2026
JSE:SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Jan 8, 2026 | 428.00 | 445.00 | 428.00 | 445.00 | 445.00 | 2.30% | 94,047 |
| Jan 7, 2026 | 435.00 | 440.00 | 428.00 | 435.00 | 435.00 | -1.14% | 40,400 |
| Jan 6, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 2.56% | 601 |
| Jan 5, 2026 | 429.00 | 440.00 | 429.00 | 429.00 | 429.00 | -4.45% | 13,822 |
| Jan 2, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2.51% | 100 |
| Dec 31, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Dec 30, 2025 | 438.00 | 438.00 | 437.00 | 438.00 | 438.00 | -2.45% | 45,495 |
| Dec 29, 2025 | 428.00 | 450.00 | 428.00 | 449.00 | 449.00 | -2.18% | 12,973 |
| Dec 24, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Dec 23, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 526 |
| Dec 22, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.22% | 233 |
| Dec 19, 2025 | 459.00 | 459.00 | 440.00 | 458.00 | 458.00 | -0.43% | 82,148 |
| Dec 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3.37% | 10,000 |
| Dec 17, 2025 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -6.51% | 12,021 |
| Dec 15, 2025 | 455.00 | 477.00 | 455.00 | 476.00 | 476.00 | 5.78% | 13,757 |
| Dec 12, 2025 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 40,000 |
| Dec 11, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 26,717 |
| Dec 10, 2025 | 464.00 | 470.00 | 450.00 | 450.00 | 450.00 | -0.66% | 31,490 |
| Dec 9, 2025 | 455.00 | 455.00 | 453.00 | 453.00 | 453.00 | - | 61,533 |
| Dec 8, 2025 | 484.00 | 498.00 | 453.00 | 453.00 | 453.00 | -5.63% | 57,629 |
| Dec 5, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | 6.67% | 47,128 |
| Dec 4, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 3.21% | 15,682 |
| Dec 3, 2025 | 445.00 | 450.00 | 436.00 | 436.00 | 436.00 | -0.46% | 53,497 |
| Dec 2, 2025 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | -2.88% | 37,102 |
| Dec 1, 2025 | 443.00 | 451.00 | 435.00 | 451.00 | 451.00 | - | 124,067 |
| Nov 28, 2025 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 2,274 |
| Nov 27, 2025 | 484.00 | 484.00 | 451.00 | 452.00 | 452.00 | -3.83% | 137,211 |
| Nov 26, 2025 | 484.00 | 484.00 | 448.00 | 470.00 | 470.00 | -0.21% | 142,016 |
| Nov 25, 2025 | 479.00 | 480.00 | 448.00 | 471.00 | 471.00 | -1.67% | 147,765 |
| Nov 24, 2025 | 468.00 | 499.00 | 440.00 | 479.00 | 479.00 | 3.68% | 204,414 |
| Nov 21, 2025 | 465.00 | 465.00 | 448.00 | 462.00 | 462.00 | -1.07% | 66,383 |
| Nov 20, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 8.60% | 228 |
| Nov 19, 2025 | 472.00 | 472.00 | 430.00 | 430.00 | 430.00 | -8.51% | 31,107 |
| Nov 18, 2025 | 453.00 | 474.00 | 453.00 | 470.00 | 470.00 | -1.67% | 28,362 |
| Nov 17, 2025 | 462.00 | 480.00 | 462.00 | 478.00 | 478.00 | 1.70% | 68,946 |
| Nov 14, 2025 | 479.00 | 479.00 | 463.00 | 470.00 | 470.00 | -2.89% | 36,726 |
| Nov 13, 2025 | 498.00 | 498.00 | 475.00 | 484.00 | 484.00 | -0.21% | 9,978 |
| Nov 12, 2025 | 470.00 | 500.00 | 470.00 | 485.00 | 485.00 | 2.11% | 658,319 |
| Nov 11, 2025 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | - | 66,434 |
| Nov 10, 2025 | 508.00 | 508.00 | 475.00 | 475.00 | 475.00 | -1.04% | 148,162 |
| Nov 7, 2025 | 476.00 | 496.00 | 476.00 | 480.00 | 480.00 | -3.61% | 66,277 |
| Nov 6, 2025 | 490.00 | 510.00 | 480.00 | 498.00 | 498.00 | -1.39% | 235,968 |
| Nov 5, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Nov 4, 2025 | 491.00 | 505.00 | 491.00 | 505.00 | 505.00 | 1.00% | 291 |
| Nov 3, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 2.04% | 18,272 |
| Oct 31, 2025 | 491.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 206,850 |
| Oct 30, 2025 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | - | 905,361 |
| Oct 29, 2025 | 500.00 | 500.00 | 491.00 | 500.00 | 500.00 | 0.60% | 44,167 |
| Oct 28, 2025 | 497.00 | 520.00 | 497.00 | 497.00 | 497.00 | - | 359,297 |