Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 669.00
-21.00 (-3.04%)
May 29, 2026, 5:04 PM SAST
JSE:SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 695.00 | 695.00 | 620.00 | 669.00 | 669.00 | -3.04% | 329,618 |
| May 28, 2026 | 709.00 | 709.00 | 675.00 | 690.00 | 690.00 | - | 120,005 |
| May 27, 2026 | 715.00 | 715.00 | 686.00 | 690.00 | 690.00 | -1.43% | 14,691 |
| May 26, 2026 | 715.00 | 715.00 | 689.00 | 700.00 | 700.00 | -1.69% | 599,555 |
| May 25, 2026 | 710.00 | 715.00 | 700.00 | 712.00 | 712.00 | -0.42% | 54,406 |
| May 22, 2026 | 700.00 | 719.00 | 700.00 | 715.00 | 715.00 | -0.69% | 38,393 |
| May 21, 2026 | 729.00 | 734.00 | 700.00 | 720.00 | 720.00 | 0.42% | 83,820 |
| May 20, 2026 | 720.00 | 720.00 | 700.00 | 717.00 | 717.00 | 0.99% | 38,145 |
| May 19, 2026 | 734.00 | 734.00 | 698.00 | 710.00 | 710.00 | 0.14% | 165,411 |
| May 18, 2026 | 735.00 | 735.00 | 700.00 | 709.00 | 709.00 | -1.53% | 239,331 |
| May 15, 2026 | 697.00 | 780.00 | 661.00 | 720.00 | 720.00 | 5.88% | 1,121,796 |
| May 14, 2026 | 679.00 | 699.00 | 673.00 | 680.00 | 680.00 | 1.04% | 391,256 |
| May 13, 2026 | 668.00 | 680.00 | 664.00 | 673.00 | 673.00 | 1.82% | 146,898 |
| May 12, 2026 | 669.00 | 669.00 | 644.00 | 661.00 | 661.00 | - | 13,022 |
| May 11, 2026 | 658.00 | 669.00 | 645.00 | 661.00 | 661.00 | 1.07% | 220,643 |
| May 8, 2026 | 650.00 | 658.00 | 650.00 | 654.00 | 654.00 | 2.19% | 19,715 |
| May 7, 2026 | 612.00 | 644.00 | 612.00 | 640.00 | 640.00 | 4.58% | 355,770 |
| May 6, 2026 | 659.00 | 659.00 | 601.00 | 612.00 | 612.00 | -5.12% | 230,077 |
| May 5, 2026 | 638.00 | 650.00 | 638.00 | 645.00 | 645.00 | 0.78% | 1,072,240 |
| May 4, 2026 | 641.00 | 659.00 | 638.00 | 640.00 | 640.00 | -0.31% | 116,486 |
| Apr 30, 2026 | 650.00 | 650.00 | 640.00 | 642.00 | 642.00 | -0.93% | 27,600 |
| Apr 29, 2026 | 640.00 | 650.00 | 638.00 | 648.00 | 648.00 | 1.25% | 84,449 |
| Apr 28, 2026 | 649.00 | 668.00 | 591.00 | 640.00 | 640.00 | -1.54% | 142,634 |
| Apr 24, 2026 | 649.00 | 667.00 | 635.00 | 650.00 | 650.00 | 0.46% | 413,484 |
| Apr 23, 2026 | 630.00 | 672.00 | 630.00 | 647.00 | 647.00 | 3.52% | 386,938 |
| Apr 22, 2026 | 599.00 | 650.00 | 599.00 | 625.00 | 625.00 | 6.11% | 759,992 |
| Apr 21, 2026 | 599.00 | 599.00 | 571.00 | 589.00 | 589.00 | -1.83% | 25,075 |
| Apr 20, 2026 | 598.00 | 600.00 | 572.00 | 600.00 | 600.00 | 4.35% | 156,037 |
| Apr 17, 2026 | 580.00 | 595.00 | 571.00 | 575.00 | 575.00 | 0.70% | 71,761 |
| Apr 16, 2026 | 582.00 | 598.00 | 563.00 | 571.00 | 571.00 | -1.89% | 3,764,395 |
| Apr 15, 2026 | 570.00 | 595.00 | 569.00 | 582.00 | 582.00 | 2.11% | 86,867 |
| Apr 14, 2026 | 551.00 | 570.00 | 551.00 | 570.00 | 570.00 | 3.45% | 14,555,590 |
| Apr 13, 2026 | 552.00 | 580.00 | 549.00 | 551.00 | 551.00 | -5.00% | 17,771 |
| Apr 10, 2026 | 550.00 | 580.00 | 531.00 | 580.00 | 580.00 | 2.65% | 55,358 |
| Apr 9, 2026 | 580.00 | 580.00 | 551.00 | 565.00 | 565.00 | -2.42% | 112,882 |
| Apr 8, 2026 | 539.00 | 579.00 | 519.00 | 579.00 | 579.00 | 10.29% | 627,877 |
| Apr 7, 2026 | 535.00 | 535.00 | 505.00 | 525.00 | 525.00 | 1.94% | 151,712 |
| Apr 2, 2026 | 515.00 | 516.00 | 515.00 | 515.00 | 515.00 | -3.01% | 129,086 |
| Apr 1, 2026 | 525.00 | 548.00 | 503.00 | 531.00 | 531.00 | 1.72% | 297,306 |
| Mar 31, 2026 | 524.00 | 524.00 | 501.00 | 522.00 | 522.00 | 2.55% | 214,768 |
| Mar 30, 2026 | 524.00 | 524.00 | 496.00 | 509.00 | 509.00 | 1.80% | 22,821 |
| Mar 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.66% | 30,330 |
| Mar 26, 2026 | 530.00 | 530.00 | 500.00 | 519.00 | 519.00 | -1.89% | 98,917 |
| Mar 25, 2026 | 533.00 | 534.00 | 512.00 | 529.00 | 529.00 | 8.18% | 65,052 |
| Mar 24, 2026 | 519.00 | 519.00 | 489.00 | 489.00 | 489.00 | -7.03% | 16,908 |
| Mar 23, 2026 | 540.00 | 540.00 | 475.00 | 526.00 | 526.00 | 3.14% | 243,580 |
| Mar 20, 2026 | 500.00 | 515.00 | 485.00 | 510.00 | 510.00 | 7.37% | 333,228 |
| Mar 19, 2026 | 529.00 | 529.00 | 471.00 | 475.00 | 475.00 | -5.19% | 123,977 |
| Mar 18, 2026 | 512.00 | 517.00 | 490.00 | 501.00 | 501.00 | -0.60% | 123,662 |
| Mar 17, 2026 | 511.00 | 523.00 | 489.00 | 504.00 | 504.00 | -1.75% | 123,860 |