Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 585.00
-1.00 (-0.17%)
Aug 19, 2026, 5:00 PM SAST
JSE:SSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 634.00 | 649.00 | 625.00 | 625.00 | 625.00 | -1.42% | 108,178 |
| Aug 5, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | -0.31% | 2,094 |
| Aug 4, 2026 | 633.00 | 640.00 | 626.00 | 636.00 | 636.00 | -2.90% | 7,663 |
| Aug 3, 2026 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | -1.80% | 50,986 |
| Jul 31, 2026 | 663.00 | 686.00 | 659.00 | 667.00 | 667.00 | 0.76% | 348,236 |
| Jul 30, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.90% | 1,732 |
| Jul 29, 2026 | 680.00 | 687.00 | 668.00 | 668.00 | 668.00 | -2.48% | 50,419 |
| Jul 28, 2026 | 688.00 | 688.00 | 667.00 | 685.00 | 685.00 | -0.44% | 57,114 |
| Jul 27, 2026 | 680.00 | 690.00 | 672.00 | 688.00 | 688.00 | 2.84% | 105,852 |
| Jul 24, 2026 | 689.00 | 689.00 | 659.00 | 669.00 | 669.00 | -2.34% | 23,902 |
| Jul 23, 2026 | 680.00 | 687.00 | 665.00 | 685.00 | 685.00 | 1.93% | 21,187 |
| Jul 22, 2026 | 665.00 | 680.00 | 641.00 | 672.00 | 672.00 | -0.59% | 138,338 |
| Jul 21, 2026 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | -3.43% | 121,336 |
| Jul 20, 2026 | 704.00 | 704.00 | 696.00 | 700.00 | 700.00 | -0.57% | 349,516 |
| Jul 17, 2026 | 719.00 | 720.00 | 695.00 | 704.00 | 704.00 | - | 195,457 |
| Jul 16, 2026 | 705.00 | 744.00 | 704.00 | 704.00 | 704.00 | - | 182,914 |
| Jul 15, 2026 | 704.00 | 715.00 | 693.00 | 704.00 | 704.00 | 0.57% | 1,535,383 |
| Jul 14, 2026 | 704.00 | 714.00 | 693.00 | 700.00 | 700.00 | -1.69% | 97,872 |
| Jul 13, 2026 | 719.00 | 719.00 | 690.00 | 712.00 | 712.00 | 1.71% | 23,826 |
| Jul 10, 2026 | 699.00 | 706.00 | 684.00 | 700.00 | 700.00 | 1.89% | 42,467 |
| Jul 9, 2026 | 685.00 | 724.00 | 685.00 | 687.00 | 687.00 | 0.29% | 229,351 |
| Jul 8, 2026 | 680.00 | 694.00 | 679.00 | 685.00 | 685.00 | 1.48% | 239,713 |
| Jul 7, 2026 | 690.00 | 690.00 | 672.00 | 675.00 | 675.00 | - | 147,597 |
| Jul 6, 2026 | 670.00 | 680.00 | 661.00 | 675.00 | 675.00 | 3.85% | 113,948 |
| Jul 3, 2026 | 665.00 | 665.00 | 642.00 | 650.00 | 650.00 | -2.99% | 32,677 |
| Jul 2, 2026 | 677.00 | 687.00 | 641.00 | 670.00 | 670.00 | -1.03% | 1,447,005 |
| Jul 1, 2026 | 650.00 | 678.00 | 638.00 | 677.00 | 677.00 | 4.15% | 254,304 |
| Jun 30, 2026 | 640.00 | 650.00 | 638.00 | 650.00 | 650.00 | 0.78% | 315,803 |
| Jun 29, 2026 | 625.00 | 648.00 | 620.00 | 645.00 | 645.00 | 4.71% | 465,039 |
| Jun 26, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | -1.91% | 72 |
| Jun 25, 2026 | 613.00 | 628.00 | 613.00 | 628.00 | 628.00 | -0.16% | 4,731 |
| Jun 24, 2026 | 632.00 | 632.00 | 615.00 | 629.00 | 629.00 | -0.16% | 1,589 |
| Jun 23, 2026 | 613.00 | 630.00 | 612.00 | 630.00 | 630.00 | -0.79% | 19,458 |
| Jun 22, 2026 | 630.00 | 635.00 | 613.00 | 635.00 | 635.00 | -0.63% | 9,950 |
| Jun 19, 2026 | 640.00 | 640.00 | 639.00 | 639.00 | 639.00 | -0.47% | 1,009 |
| Jun 18, 2026 | 650.00 | 650.00 | 621.00 | 642.00 | 642.00 | -2.58% | 84,525 |
| Jun 17, 2026 | 649.00 | 678.00 | 614.00 | 659.00 | 659.00 | 2.01% | 73,211 |
| Jun 15, 2026 | 643.00 | 669.00 | 614.00 | 646.00 | 646.00 | -1.37% | 131,142 |
| Jun 12, 2026 | 689.00 | 689.00 | 655.00 | 655.00 | 655.00 | 0.92% | 231,689 |
| Jun 11, 2026 | 653.00 | 653.00 | 642.00 | 649.00 | 649.00 | -3.13% | 65,010 |
| Jun 10, 2026 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 1.82% | 24,475 |
| Jun 9, 2026 | 669.00 | 679.00 | 652.00 | 658.00 | 658.00 | -4.36% | 160,993 |