EPE Capital Partners Ltd (JSE:EPE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 690.00
+5.00 (0.73%)
Dec 5, 2025, 4:06 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 457,091 |
| Oct 13, 2025 | 719.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.43% | 190,150 |
| Oct 10, 2025 | 700.00 | 700.00 | 686.00 | 697.00 | 697.00 | -0.29% | 100,838 |
| Oct 9, 2025 | 700.00 | 720.00 | 695.00 | 699.00 | 699.00 | - | 1,597,609 |
| Oct 8, 2025 | 700.00 | 700.00 | 690.00 | 699.00 | 699.00 | 4.33% | 225,995 |
| Oct 7, 2025 | 678.00 | 678.00 | 670.00 | 670.00 | 670.00 | -1.18% | 739,250 |
| Oct 6, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1.04% | 264 |
| Oct 3, 2025 | 685.00 | 685.00 | 671.00 | 671.00 | 671.00 | -2.04% | 210,129 |
| Oct 2, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2.24% | 4,250,138 |
| Oct 1, 2025 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.19% | 83,104 |
| Sep 30, 2025 | 685.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 95,040 |
| Sep 29, 2025 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | -0.73% | 64,111 |
| Sep 26, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 721,652 |
| Sep 25, 2025 | 690.00 | 700.00 | 672.00 | 685.00 | 685.00 | 2.24% | 44,092 |
| Sep 23, 2025 | 689.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.90% | 77,985 |
| Sep 22, 2025 | 695.00 | 695.00 | 671.00 | 690.00 | 690.00 | -0.72% | 36,607 |
| Sep 19, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4.51% | 50,106 |
| Sep 18, 2025 | 698.00 | 700.00 | 665.00 | 665.00 | 665.00 | - | 17,986 |
| Sep 17, 2025 | 666.00 | 700.00 | 665.00 | 665.00 | 665.00 | -5.00% | 34,033 |
| Sep 16, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2.94% | 260,273 |
| Sep 15, 2025 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 3.03% | 294 |
| Sep 12, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -0.75% | 1,873,028 |
| Sep 11, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 8,787 |
| Sep 10, 2025 | 668.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.45% | 1,375,264 |
| Sep 9, 2025 | 660.00 | 670.00 | 655.00 | 668.00 | 668.00 | 1.98% | 198,667 |
| Sep 8, 2025 | 674.00 | 674.00 | 655.00 | 655.00 | 655.00 | -1.50% | 35,864 |
| Sep 5, 2025 | 700.00 | 700.00 | 662.00 | 665.00 | 665.00 | 0.76% | 5,809,955 |
| Sep 4, 2025 | 660.00 | 665.00 | 658.00 | 660.00 | 660.00 | 1.54% | 381,914 |
| Sep 3, 2025 | 699.00 | 699.00 | 649.00 | 650.00 | 650.00 | - | 107,121 |
| Sep 2, 2025 | 631.00 | 665.00 | 631.00 | 650.00 | 650.00 | - | 263,857 |
| Sep 1, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 0.78% | 8,187 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 28, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 27, 2025 | 637.00 | 645.00 | 630.00 | 645.00 | 645.00 | - | 10,932 |
| Aug 26, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 314 |
| Aug 25, 2025 | 631.00 | 645.00 | 630.00 | 645.00 | 645.00 | 0.78% | 106,142 |
| Aug 22, 2025 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 219,768 |
| Aug 21, 2025 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 8,876 |
| Aug 20, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 581,663 |
| Aug 19, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.31% | 9,829 |
| Aug 18, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | -0.31% | 234,866 |
| Aug 15, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 8,321 |
| Aug 14, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,256 |
| Aug 13, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 78,200 |
| Aug 12, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 7,556 |
| Aug 11, 2025 | 631.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 11,721 |
| Aug 8, 2025 | 650.00 | 650.00 | 631.00 | 640.00 | 640.00 | 1.43% | 605 |
| Aug 7, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | -1.41% | 1,737 |
| Aug 6, 2025 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 1.43% | 13,491 |
| Aug 5, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | -2.77% | 7,443 |
| Aug 4, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 2,455 |
| Aug 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 2,462 |
| Jul 31, 2025 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1.56% | 313,968 |
| Jul 30, 2025 | 650.00 | 650.00 | 620.00 | 640.00 | 640.00 | -1.54% | 63,719 |
| Jul 29, 2025 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 3.01% | 38,791 |
| Jul 28, 2025 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | - | 17,871 |
| Jul 25, 2025 | 630.00 | 650.00 | 630.00 | 631.00 | 631.00 | -2.92% | 29,873 |
| Jul 24, 2025 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 0.15% | 2,000 |
| Jul 23, 2025 | 650.00 | 650.00 | 630.00 | 649.00 | 649.00 | 3.02% | 13,083 |
| Jul 22, 2025 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | -3.08% | 2,037 |
| Jul 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12,215 |
| Jul 18, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 0.15% | 32,637 |