Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 402.00
0.00 (-0.50%)
Aug 6, 2025, 3:11 PM SAST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | -0.50% | 10,000 |
| Aug 5, 2025 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 2.80% | 166,254 |
| Aug 4, 2025 | 393.00 | 393.00 | 373.00 | 393.00 | 393.00 | - | 111,750 |
| Aug 1, 2025 | 380.00 | 393.00 | 373.00 | 393.00 | 393.00 | 1.81% | 69,402 |
| Jul 31, 2025 | 378.00 | 388.00 | 377.00 | 386.00 | 386.00 | -1.03% | 20,905 |
| Jul 30, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.26% | 17 |
| Jul 29, 2025 | 380.00 | 389.00 | 378.00 | 389.00 | 389.00 | 2.91% | 23,299 |
| Jul 28, 2025 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | -1.56% | 67,101 |
| Jul 25, 2025 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | -0.78% | 6,844 |
| Jul 24, 2025 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | -3.25% | 16,857 |
| Jul 23, 2025 | 390.00 | 400.00 | 378.00 | 400.00 | 400.00 | - | 52,798 |
| Jul 22, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | -2.20% | 116,985 |
| Jul 21, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 2.51% | 10,000 |
| Jul 18, 2025 | 409.00 | 410.00 | 395.00 | 399.00 | 399.00 | -0.25% | 149,361 |
| Jul 17, 2025 | 395.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.27% | 17,280 |
| Jul 16, 2025 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | -1.25% | 7,850 |
| Jul 15, 2025 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | - | 95,722 |
| Jul 14, 2025 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 0.50% | 30,200 |
| Jul 11, 2025 | 400.00 | 400.00 | 387.00 | 398.00 | 398.00 | -0.25% | 22,750 |
| Jul 10, 2025 | 400.00 | 400.00 | 390.00 | 399.00 | 399.00 | -0.25% | 50,441 |
| Jul 9, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | - | 126,490 |
| Jul 8, 2025 | 384.00 | 400.00 | 383.00 | 400.00 | 400.00 | 0.25% | 177,090 |
| Jul 7, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.27% | 1,000 |
| Jul 4, 2025 | 395.00 | 395.00 | 383.00 | 394.00 | 394.00 | -1.50% | 15,478 |
| Jul 3, 2025 | 399.00 | 400.00 | 385.00 | 400.00 | 400.00 | - | 12,715 |
| Jul 2, 2025 | 383.00 | 400.00 | 383.00 | 400.00 | 400.00 | - | 870 |
| Jul 1, 2025 | 384.00 | 400.00 | 383.00 | 400.00 | 400.00 | - | 82,375 |
| Jun 30, 2025 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | -0.74% | 332 |
| Jun 27, 2025 | 404.00 | 404.00 | 400.00 | 403.00 | 403.00 | -0.25% | 484 |
| Jun 26, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | 72 |
| Jun 25, 2025 | 385.00 | 400.00 | 384.00 | 400.00 | 400.00 | 4.44% | 6,778 |
| Jun 24, 2025 | 399.00 | 399.00 | 383.00 | 383.00 | 383.00 | -1.29% | 12,907 |
| Jun 23, 2025 | 404.00 | 404.00 | 387.00 | 388.00 | 388.00 | -3.72% | 20,399 |
| Jun 20, 2025 | 396.00 | 410.00 | 395.00 | 403.00 | 403.00 | -1.71% | 414,066 |
| Jun 19, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.49% | 34 |
| Jun 18, 2025 | 386.00 | 410.00 | 386.00 | 408.00 | 408.00 | 5.70% | 50,772 |
| Jun 17, 2025 | 400.00 | 408.00 | 385.00 | 386.00 | 386.00 | -3.50% | 12,548 |
| Jun 13, 2025 | 390.00 | 400.00 | 376.00 | 400.00 | 400.00 | 4.17% | 52,930 |
| Jun 12, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.26% | 63,686 |
| Jun 11, 2025 | 384.00 | 385.00 | 384.00 | 385.00 | 385.00 | 1.05% | 120,748 |
| Jun 10, 2025 | 384.00 | 384.00 | 366.00 | 381.00 | 381.00 | -0.78% | 223,924 |
| Jun 9, 2025 | 370.00 | 384.00 | 361.00 | 384.00 | 384.00 | 4.07% | 186,786 |
| Jun 6, 2025 | 365.00 | 370.00 | 360.00 | 369.00 | 369.00 | -0.27% | 14,300 |
| Jun 5, 2025 | 360.00 | 370.00 | 358.00 | 370.00 | 370.00 | 0.27% | 66,894 |
| Jun 4, 2025 | 359.00 | 370.00 | 359.00 | 369.00 | 369.00 | 0.27% | 62,989 |
| Jun 3, 2025 | 370.00 | 370.00 | 359.00 | 368.00 | 368.00 | -0.81% | 53,599 |
| Jun 2, 2025 | 366.00 | 379.00 | 358.00 | 371.00 | 371.00 | -3.39% | 145,626 |
| May 30, 2025 | 385.00 | 385.00 | 365.00 | 384.00 | 384.00 | -0.52% | 105,530 |
| May 29, 2025 | 388.00 | 388.00 | 371.00 | 386.00 | 386.00 | -2.77% | 231,379 |
| May 28, 2025 | 419.00 | 421.00 | 392.00 | 397.00 | 397.00 | -7.24% | 230,380 |