Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 529.00
-61.00 (-10.34%)
Oct 19, 2026, 3:05 PM SAST
JSE:SSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 599.00 | 604.00 | 529.00 | 529.00 | 529.00 | -10.34% | 174,453 |
| Oct 16, 2026 | 595.00 | 602.00 | 590.00 | 590.00 | 590.00 | 0.68% | 90,809 |
| Oct 15, 2026 | 551.00 | 595.00 | 551.00 | 586.00 | 586.00 | 2.81% | 93,719 |
| Oct 14, 2026 | 585.00 | 585.00 | 550.00 | 570.00 | 570.00 | -3.39% | 10,704 |
| Oct 13, 2026 | 590.00 | 590.00 | 577.00 | 590.00 | 590.00 | - | 112,191 |
| Oct 12, 2026 | 600.00 | 600.00 | 574.00 | 590.00 | 590.00 | -1.67% | 4,710 |
| Oct 9, 2026 | 565.00 | 600.00 | 565.00 | 600.00 | 600.00 | 2.56% | 136,153 |
| Oct 8, 2026 | 581.00 | 585.00 | 565.00 | 585.00 | 585.00 | -0.85% | 189,360 |
| Oct 7, 2026 | 576.00 | 590.00 | 576.00 | 590.00 | 590.00 | 2.25% | 30,739 |
| Oct 6, 2026 | 589.00 | 600.00 | 577.00 | 577.00 | 577.00 | -1.37% | 57,069 |
| Oct 5, 2026 | 590.00 | 597.00 | 585.00 | 585.00 | 585.00 | - | 121,358 |
| Oct 2, 2026 | 590.00 | 615.00 | 585.00 | 585.00 | 585.00 | -2.66% | 143,987 |
| Oct 1, 2026 | 590.00 | 610.00 | 590.00 | 601.00 | 601.00 | 0.17% | 40,898 |
| Sep 30, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | -1.64% | 28,633 |
| Sep 29, 2026 | 599.00 | 610.00 | 594.00 | 610.00 | 610.00 | 1.67% | 98,726 |
| Sep 28, 2026 | 597.00 | 619.00 | 579.00 | 600.00 | 600.00 | 0.67% | 45,815 |
| Sep 25, 2026 | 600.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.67% | 30,560 |
| Sep 23, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | -3.23% | 10,048 |
| Sep 22, 2026 | 613.00 | 620.00 | 590.00 | 620.00 | 620.00 | 4.91% | 83,520 |
| Sep 21, 2026 | 600.00 | 611.00 | 590.00 | 591.00 | 591.00 | -4.37% | 179,258 |
| Sep 18, 2026 | 600.00 | 618.00 | 600.00 | 618.00 | 618.00 | -1.12% | 69,582 |
| Sep 17, 2026 | 571.00 | 626.00 | 571.00 | 625.00 | 625.00 | 7.02% | 147,366 |
| Sep 16, 2026 | 571.00 | 598.00 | 571.00 | 584.00 | 584.00 | - | 53,941 |
| Sep 15, 2026 | 565.00 | 584.00 | 560.00 | 584.00 | 584.00 | 4.29% | 79,330 |
| Sep 14, 2026 | 560.00 | 584.00 | 555.00 | 560.00 | 560.00 | -1.58% | 33,821 |
| Sep 11, 2026 | 565.00 | 592.00 | 560.00 | 569.00 | 569.00 | -8.08% | 39,762 |
| Sep 10, 2026 | 595.00 | 619.00 | 595.00 | 619.00 | 619.00 | 7.47% | 3,000 |
| Sep 9, 2026 | 576.00 | 599.00 | 561.00 | 576.00 | 576.00 | - | 117,856 |
| Sep 8, 2026 | 590.00 | 595.00 | 576.00 | 576.00 | 576.00 | -4.79% | 1,606 |
| Sep 7, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | 10,204 |
| Sep 4, 2026 | 575.00 | 612.00 | 535.00 | 610.00 | 610.00 | 6.09% | 110,210 |
| Sep 3, 2026 | 582.00 | 609.00 | 575.00 | 575.00 | 575.00 | -2.21% | 125,522 |
| Sep 2, 2026 | 605.00 | 605.00 | 582.00 | 588.00 | 588.00 | 0.51% | 55,908 |
| Sep 1, 2026 | 600.00 | 600.00 | 582.00 | 585.00 | 585.00 | -1.02% | 76,085 |
| Aug 31, 2026 | 600.00 | 600.00 | 587.00 | 591.00 | 591.00 | -1.50% | 28,100 |
| Aug 28, 2026 | 600.00 | 601.00 | 586.00 | 600.00 | 600.00 | 2.92% | 129,738 |
| Aug 27, 2026 | 604.00 | 604.00 | 583.00 | 583.00 | 583.00 | -4.74% | 55,910 |
| Aug 26, 2026 | 613.00 | 613.00 | 612.00 | 612.00 | 612.00 | 0.33% | 43,221 |
| Aug 25, 2026 | 599.00 | 679.00 | 599.00 | 610.00 | 610.00 | 1.67% | 100,556 |
| Aug 24, 2026 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.67% | 256,322 |
| Aug 21, 2026 | 592.00 | 614.00 | 592.00 | 596.00 | 596.00 | -1.49% | 106,783 |
| Aug 20, 2026 | 599.00 | 615.00 | 599.00 | 605.00 | 605.00 | 3.42% | 30,200 |
| Aug 19, 2026 | 587.00 | 619.00 | 585.00 | 585.00 | 585.00 | -0.17% | 828,579 |
| Aug 18, 2026 | 609.00 | 615.00 | 585.00 | 586.00 | 586.00 | -4.25% | 333,211 |
| Aug 17, 2026 | 649.00 | 649.00 | 612.00 | 612.00 | 612.00 | -6.28% | 36,167 |
| Aug 14, 2026 | 595.00 | 654.00 | 595.00 | 653.00 | 653.00 | 5.49% | 18,902 |
| Aug 13, 2026 | 630.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.90% | 52,882 |
| Aug 12, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 5,769 |
| Aug 11, 2026 | 642.00 | 655.00 | 631.00 | 631.00 | 631.00 | -2.02% | 37,050 |
| Aug 7, 2026 | 637.00 | 668.00 | 632.00 | 644.00 | 644.00 | 3.04% | 11,013 |