EPE Capital Partners Ltd (JSE:EPE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 712.00
+9.00 (1.28%)
Mar 9, 2026, 5:00 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 729.00 | 729.00 | 705.00 | 712.00 | 712.00 | 1.28% | 60,801 |
| Mar 6, 2026 | 718.00 | 718.00 | 694.00 | 703.00 | 703.00 | -0.57% | 22,509 |
| Mar 5, 2026 | 686.00 | 710.00 | 660.00 | 707.00 | 707.00 | 0.71% | 3,905,028 |
| Mar 4, 2026 | 745.00 | 745.00 | 702.00 | 702.00 | 702.00 | -7.02% | 84,743 |
| Mar 3, 2026 | 760.00 | 767.00 | 750.00 | 755.00 | 755.00 | - | 128,383 |
| Mar 2, 2026 | 760.00 | 769.00 | 752.00 | 755.00 | 755.00 | -1.95% | 171,715 |
| Feb 27, 2026 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | -0.90% | 73,882 |
| Feb 26, 2026 | 770.00 | 777.00 | 770.00 | 777.00 | 777.00 | 1.44% | 59,430 |
| Feb 25, 2026 | 765.00 | 779.00 | 765.00 | 766.00 | 766.00 | 0.13% | 31,894 |
| Feb 24, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 107,880 |
| Feb 23, 2026 | 774.00 | 774.00 | 765.00 | 770.00 | 770.00 | 0.65% | 99,714 |
| Feb 20, 2026 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 0.39% | 25,917 |
| Feb 19, 2026 | 760.00 | 777.00 | 760.00 | 762.00 | 762.00 | 0.26% | 3,147 |
| Feb 18, 2026 | 765.00 | 778.00 | 760.00 | 760.00 | 760.00 | -1.30% | 117,670 |
| Feb 17, 2026 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 1.18% | 112,543 |
| Feb 16, 2026 | 770.00 | 770.00 | 755.00 | 761.00 | 761.00 | 1.20% | 71,362 |
| Feb 13, 2026 | 760.00 | 790.00 | 746.00 | 752.00 | 752.00 | 0.27% | 36,591 |
| Feb 12, 2026 | 753.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.53% | 4,307,861 |
| Feb 11, 2026 | 735.00 | 760.00 | 735.00 | 754.00 | 754.00 | -0.13% | 36,756 |
| Feb 10, 2026 | 725.00 | 755.00 | 724.00 | 755.00 | 755.00 | 0.67% | 253,438 |
| Feb 9, 2026 | 742.00 | 750.00 | 742.00 | 750.00 | 750.00 | -0.66% | 848 |
| Feb 6, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 8,266,084 |
| Feb 5, 2026 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 158,272 |
| Feb 4, 2026 | 755.00 | 790.00 | 752.00 | 755.00 | 755.00 | 0.53% | 178,944 |
| Feb 3, 2026 | 751.00 | 756.00 | 750.00 | 751.00 | 751.00 | - | 1,627,668 |
| Feb 2, 2026 | 744.00 | 752.00 | 742.00 | 751.00 | 751.00 | -1.18% | 338,038 |
| Jan 30, 2026 | 751.00 | 760.00 | 744.00 | 760.00 | 760.00 | 1.20% | 128,816 |
| Jan 29, 2026 | 748.00 | 751.00 | 734.00 | 751.00 | 751.00 | 2.04% | 468,096 |
| Jan 28, 2026 | 748.00 | 748.00 | 730.00 | 736.00 | 736.00 | -0.14% | 138,028 |
| Jan 27, 2026 | 749.00 | 749.00 | 721.00 | 737.00 | 737.00 | -0.14% | 204,486 |
| Jan 26, 2026 | 735.00 | 749.00 | 735.00 | 738.00 | 738.00 | -1.60% | 47,315 |
| Jan 23, 2026 | 744.00 | 750.00 | 731.00 | 750.00 | 750.00 | 0.81% | 41,532 |
| Jan 22, 2026 | 735.00 | 747.00 | 727.00 | 744.00 | 744.00 | 1.92% | 3,054 |
| Jan 21, 2026 | 747.00 | 747.00 | 710.00 | 730.00 | 730.00 | -2.01% | 133,533 |
| Jan 20, 2026 | 729.00 | 750.00 | 725.00 | 745.00 | 745.00 | 3.47% | 78,964 |
| Jan 19, 2026 | 725.00 | 729.00 | 710.00 | 720.00 | 720.00 | -0.69% | 184,768 |
| Jan 16, 2026 | 708.00 | 727.00 | 705.00 | 725.00 | 725.00 | 2.26% | 31,740 |
| Jan 15, 2026 | 729.00 | 729.00 | 707.00 | 709.00 | 709.00 | -1.53% | 12,706 |
| Jan 14, 2026 | 705.00 | 721.00 | 705.00 | 720.00 | 720.00 | -0.41% | 1,477 |
| Jan 13, 2026 | 719.00 | 724.00 | 702.00 | 723.00 | 723.00 | 3.29% | 93,399 |
| Jan 12, 2026 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | - | 152,340 |
| Jan 9, 2026 | 713.00 | 713.00 | 700.00 | 700.00 | 700.00 | - | 270,329 |
| Jan 8, 2026 | 700.00 | 717.00 | 700.00 | 700.00 | 700.00 | - | 237,130 |
| Jan 7, 2026 | 705.00 | 730.00 | 700.00 | 700.00 | 700.00 | -4.11% | 576,773 |
| Jan 6, 2026 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | - | 59,973 |
| Jan 5, 2026 | 718.00 | 730.00 | 718.00 | 730.00 | 730.00 | 1.53% | 52,046 |
| Jan 2, 2026 | 710.00 | 719.00 | 691.00 | 719.00 | 719.00 | 2.71% | 569,139 |
| Dec 31, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 599,930 |
| Dec 30, 2025 | 700.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.29% | 6,968 |
| Dec 29, 2025 | 700.00 | 700.00 | 697.00 | 698.00 | 698.00 | -0.29% | 419,322 |
| Dec 24, 2025 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | - | 913,993 |
| Dec 23, 2025 | 700.00 | 700.00 | 687.00 | 700.00 | 700.00 | - | 418,890 |
| Dec 22, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 563,177 |
| Dec 19, 2025 | 695.00 | 699.00 | 690.00 | 690.00 | 690.00 | - | 113,206 |
| Dec 18, 2025 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 461,130 |
| Dec 17, 2025 | 690.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 118,031 |
| Dec 15, 2025 | 699.00 | 699.00 | 690.00 | 690.00 | 690.00 | - | 134,964 |
| Dec 12, 2025 | 675.00 | 699.00 | 675.00 | 690.00 | 690.00 | 0.15% | 132,156 |
| Dec 11, 2025 | 689.00 | 689.00 | 675.00 | 689.00 | 689.00 | -0.14% | 18,027 |
| Dec 10, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 7,044 |
| Dec 9, 2025 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.59% | 9,117 |
| Dec 8, 2025 | 685.00 | 695.00 | 674.00 | 676.00 | 676.00 | -2.03% | 224,192 |
| Dec 5, 2025 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 0.73% | 106,021 |
| Dec 4, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 580,959 |
| Dec 3, 2025 | 680.00 | 723.00 | 601.00 | 685.00 | 685.00 | -8.18% | 88,737 |
| Dec 2, 2025 | 751.00 | 771.00 | 746.00 | 746.00 | 746.00 | -3.37% | 305,776 |
| Dec 1, 2025 | 760.00 | 772.00 | 750.00 | 772.00 | 772.00 | -0.26% | 89,471 |
| Nov 28, 2025 | 760.00 | 775.00 | 750.00 | 774.00 | 774.00 | 1.84% | 18,632 |
| Nov 27, 2025 | 722.00 | 782.00 | 722.00 | 760.00 | 760.00 | -1.94% | 102,923 |
| Nov 26, 2025 | 770.00 | 782.00 | 760.00 | 775.00 | 775.00 | 0.65% | 64,732 |
| Nov 25, 2025 | 760.00 | 782.00 | 760.00 | 770.00 | 770.00 | - | 35,621 |
| Nov 24, 2025 | 766.00 | 770.00 | 762.00 | 770.00 | 770.00 | 0.13% | 83,395 |
| Nov 21, 2025 | 750.00 | 770.00 | 738.00 | 769.00 | 769.00 | 0.26% | 80,788 |
| Nov 20, 2025 | 760.00 | 780.00 | 760.00 | 767.00 | 767.00 | -1.67% | 87,744 |
| Nov 19, 2025 | 798.00 | 798.00 | 713.00 | 780.00 | 780.00 | -2.13% | 163,169 |
| Nov 18, 2025 | 798.00 | 798.00 | 783.00 | 797.00 | 797.00 | - | 5,208 |
| Nov 17, 2025 | 790.00 | 798.00 | 780.00 | 797.00 | 797.00 | 1.53% | 303,573 |
| Nov 14, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 605 |
| Nov 13, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.91% | 5,500 |
| Nov 12, 2025 | 800.00 | 800.00 | 782.00 | 785.00 | 785.00 | 0.64% | 7,654 |
| Nov 11, 2025 | 799.00 | 799.00 | 780.00 | 780.00 | 780.00 | -1.76% | 273,208 |
| Nov 10, 2025 | 795.00 | 799.00 | 780.00 | 794.00 | 794.00 | 1.15% | 25,408 |
| Nov 7, 2025 | 799.00 | 799.00 | 780.00 | 785.00 | 785.00 | -0.25% | 598,863 |
| Nov 6, 2025 | 799.00 | 800.00 | 787.00 | 787.00 | 787.00 | 0.13% | 41,791 |
| Nov 5, 2025 | 785.00 | 820.00 | 780.00 | 786.00 | 786.00 | -2.96% | 290,478 |
| Nov 4, 2025 | 830.00 | 870.00 | 810.00 | 810.00 | 810.00 | -1.82% | 328,596 |
| Nov 3, 2025 | 799.00 | 845.00 | 799.00 | 825.00 | 825.00 | 13.01% | 1,354,269 |
| Oct 31, 2025 | 730.00 | 735.00 | 721.00 | 730.00 | 730.00 | - | 959,796 |
| Oct 30, 2025 | 720.00 | 742.00 | 712.00 | 730.00 | 730.00 | 1.67% | 399,585 |
| Oct 29, 2025 | 719.00 | 720.00 | 711.00 | 718.00 | 718.00 | 0.42% | 33,731 |
| Oct 28, 2025 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 0.56% | 58,221 |
| Oct 27, 2025 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | -1.25% | 171,084 |
| Oct 24, 2025 | 720.00 | 729.00 | 714.00 | 720.00 | 720.00 | 0.14% | 397,689 |
| Oct 23, 2025 | 720.00 | 720.00 | 711.00 | 719.00 | 719.00 | 2.28% | 6,713 |
| Oct 22, 2025 | 720.00 | 730.00 | 703.00 | 703.00 | 703.00 | -2.36% | 288,192 |
| Oct 21, 2025 | 700.00 | 720.00 | 698.00 | 720.00 | 720.00 | 3.15% | 1,450,944 |
| Oct 20, 2025 | 734.00 | 734.00 | 697.00 | 698.00 | 698.00 | - | 531,129 |
| Oct 17, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | 351 |
| Oct 16, 2025 | 710.00 | 719.00 | 698.00 | 698.00 | 698.00 | 0.43% | 109,748 |
| Oct 15, 2025 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -0.71% | 365,804 |