Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 449.00
+29.00 (6.90%)
Oct 3, 2025, 5:00 PM SAST
JSE:SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 413.00 | 450.00 | 413.00 | 450.00 | 450.00 | 7.14% | 46,396 |
| Oct 2, 2025 | 425.00 | 460.00 | 392.00 | 420.00 | 422.00 | 2.69% | 116,593 |
| Oct 1, 2025 | 399.00 | 425.00 | 399.00 | 409.00 | 409.00 | 2.25% | 1,410,011 |
| Sep 30, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.83% | 49,151 |
| Sep 29, 2025 | 380.00 | 400.00 | 380.00 | 389.00 | 389.00 | 2.37% | 1,227,431 |
| Sep 26, 2025 | 399.00 | 400.00 | 380.00 | 380.00 | 380.00 | -5.00% | 31,788 |
| Sep 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 7,000 |
| Sep 23, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 183,661 |
| Sep 22, 2025 | 386.00 | 400.00 | 386.00 | 398.00 | 398.00 | 4.74% | 585,067 |
| Sep 19, 2025 | 424.00 | 424.00 | 380.00 | 380.00 | 380.00 | -5.00% | 187,186 |
| Sep 18, 2025 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | - | 10,100 |
| Sep 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.30% | 40,100 |
| Sep 16, 2025 | 400.00 | 460.00 | 390.00 | 391.00 | 391.00 | -1.76% | 814,874 |
| Sep 15, 2025 | 381.00 | 400.00 | 381.00 | 398.00 | 398.00 | 1.02% | 250,569 |
| Sep 12, 2025 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 1.29% | 61,991 |
| Sep 11, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 2.37% | 34,284 |
| Sep 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.06% | 87,050 |
| Sep 9, 2025 | 385.00 | 390.00 | 380.00 | 388.00 | 388.00 | 3.19% | 231,904 |
| Sep 8, 2025 | 370.00 | 389.00 | 354.00 | 376.00 | 376.00 | 4.16% | 186,665 |
| Sep 5, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - | 31,939 |
| Sep 4, 2025 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | -2.43% | 138,174 |
| Sep 3, 2025 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.27% | 32,247 |
| Sep 2, 2025 | 379.00 | 379.00 | 368.00 | 371.00 | 371.00 | -2.62% | 39,143 |
| Sep 1, 2025 | 370.00 | 383.00 | 370.00 | 381.00 | 381.00 | -0.52% | 20,553 |
| Aug 29, 2025 | 385.00 | 385.00 | 368.00 | 383.00 | 383.00 | - | 42,985 |
| Aug 28, 2025 | 374.00 | 394.00 | 373.00 | 383.00 | 383.00 | -0.52% | 19,051 |
| Aug 27, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | 200 |
| Aug 26, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | -3.04% | 112,188 |
| Aug 25, 2025 | 390.00 | 395.00 | 386.00 | 395.00 | 395.00 | -0.25% | 51,469 |
| Aug 22, 2025 | 405.00 | 405.00 | 390.00 | 396.00 | 396.00 | -0.75% | 12,268 |
| Aug 21, 2025 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | -0.25% | 55,000 |
| Aug 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 20,033 |
| Aug 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.76% | 213,323 |
| Aug 18, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 16,779 |
| Aug 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 24 |
| Aug 14, 2025 | 390.00 | 400.00 | 390.00 | 398.00 | 398.00 | -0.75% | 55,995 |
| Aug 13, 2025 | 374.00 | 410.00 | 374.00 | 401.00 | 401.00 | 0.25% | 758,680 |
| Aug 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 133,119 |
| Aug 11, 2025 | 389.00 | 400.00 | 381.00 | 398.00 | 398.00 | -1.49% | 95,130 |
| Aug 8, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | 2,000 |
| Aug 7, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| 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 |