EPE Capital Partners Ltd (JSE:EPE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 656.00
-9.00 (-1.35%)
Apr 28, 2026, 5:07 PM SAST
EPE Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 590.00 | 663.00 | 590.00 | 656.00 | 656.00 | -1.35% | 70,316 |
| Apr 24, 2026 | 650.00 | 668.00 | 646.00 | 665.00 | 665.00 | -0.60% | 154,324 |
| Apr 23, 2026 | 662.00 | 677.00 | 659.00 | 669.00 | 669.00 | -0.15% | 79,007 |
| Apr 22, 2026 | 700.00 | 700.00 | 665.00 | 670.00 | 670.00 | - | 10,723 |
| Apr 21, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | - | 43,676 |
| Apr 20, 2026 | 655.00 | 680.00 | 655.00 | 670.00 | 670.00 | -1.47% | 145,380 |
| Apr 17, 2026 | 697.00 | 697.00 | 650.00 | 680.00 | 680.00 | 2.87% | 406,844 |
| Apr 16, 2026 | 685.00 | 697.00 | 661.00 | 661.00 | 661.00 | -5.57% | 15,939 |
| Apr 15, 2026 | 705.00 | 705.00 | 680.00 | 700.00 | 700.00 | - | 325,090 |
| Apr 14, 2026 | 705.00 | 706.00 | 697.00 | 700.00 | 700.00 | 1.16% | 793,064 |
| Apr 13, 2026 | 695.00 | 695.00 | 667.00 | 692.00 | 692.00 | 2.37% | 18,904 |
| Apr 10, 2026 | 680.00 | 695.00 | 676.00 | 676.00 | 676.00 | -2.59% | 123,710 |
| Apr 9, 2026 | 660.00 | 694.00 | 660.00 | 694.00 | 694.00 | 1.31% | 3,282 |
| Apr 8, 2026 | 680.00 | 689.00 | 666.00 | 685.00 | 685.00 | 1.48% | 122,325 |
| Apr 7, 2026 | 653.00 | 685.00 | 653.00 | 675.00 | 675.00 | -0.59% | 905 |
| Apr 2, 2026 | 642.00 | 683.00 | 642.00 | 679.00 | 679.00 | -0.59% | 37,385 |
| Apr 1, 2026 | 695.00 | 695.00 | 661.00 | 683.00 | 683.00 | 0.29% | 510 |
| Mar 31, 2026 | 670.00 | 695.00 | 670.00 | 681.00 | 681.00 | 2.25% | 243,495 |
| Mar 30, 2026 | 700.00 | 700.00 | 659.00 | 666.00 | 666.00 | -1.33% | 280,400 |
| Mar 27, 2026 | 687.00 | 719.00 | 640.00 | 675.00 | 675.00 | 0.45% | 11,728 |
| Mar 26, 2026 | 680.00 | 687.00 | 651.00 | 672.00 | 672.00 | 0.15% | 251,345 |
| Mar 25, 2026 | 650.00 | 680.00 | 649.00 | 671.00 | 671.00 | 3.55% | 416,368 |
| Mar 24, 2026 | 660.00 | 665.00 | 648.00 | 648.00 | 648.00 | -1.22% | 72,557 |
| Mar 23, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -3.53% | 26,924 |
| Mar 20, 2026 | 661.00 | 689.00 | 661.00 | 680.00 | 680.00 | - | 235,587 |
| Mar 19, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -0.87% | 2,463,861 |
| Mar 18, 2026 | 700.00 | 711.00 | 686.00 | 686.00 | 686.00 | -0.58% | 1,110,808 |
| Mar 17, 2026 | 655.00 | 695.00 | 655.00 | 690.00 | 690.00 | 2.99% | 455,029 |
| Mar 16, 2026 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2.92% | 22,318 |
| Mar 13, 2026 | 670.00 | 679.00 | 650.00 | 651.00 | 651.00 | -2.84% | 334,663 |
| Mar 12, 2026 | 682.00 | 699.00 | 670.00 | 670.00 | 670.00 | -2.47% | 898,698 |
| Mar 11, 2026 | 705.00 | 780.00 | 687.00 | 687.00 | 687.00 | -3.24% | 355,007 |
| Mar 10, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -0.28% | 10,033 |
| 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 |