Eastern Platinum Limited (JSE:EPS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 699.00
-61.00 (-8.03%)
At close: Mar 6, 2026
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 760.00 | 699.00 | 699.00 | 699.00 | -8.03% | 172 |
| Mar 5, 2026 | 760.00 | 771.00 | 760.00 | 760.00 | 760.00 | 4.11% | 18,644 |
| Mar 4, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Mar 3, 2026 | 730.00 | 731.00 | 730.00 | 730.00 | 730.00 | -0.14% | 269 |
| Mar 2, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 4.58% | 1,000 |
| Feb 27, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 26, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 2.79% | 50 |
| Feb 25, 2026 | 620.00 | 680.00 | 620.00 | 680.00 | 680.00 | 9.32% | 11,371 |
| Feb 24, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | -11.02% | 9 |
| Feb 23, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 20, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 19, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 18, 2026 | 698.00 | 699.00 | 698.00 | 699.00 | 699.00 | - | 200 |
| Feb 17, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 28 |
| Feb 16, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 35 |
| Feb 13, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 75 |
| Feb 12, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 11, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 10, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Feb 9, 2026 | 699.00 | 700.00 | 699.00 | 699.00 | 699.00 | - | 2,256 |
| Feb 6, 2026 | 750.00 | 750.00 | 699.00 | 699.00 | 699.00 | -12.73% | 8,527 |
| Feb 5, 2026 | 751.00 | 801.00 | 751.00 | 801.00 | 801.00 | 5.39% | 3,740 |
| Feb 4, 2026 | 752.00 | 761.00 | 752.00 | 760.00 | 760.00 | -10.59% | 37,276 |
| Feb 3, 2026 | 937.00 | 937.00 | 850.00 | 850.00 | 850.00 | -9.38% | 1,894 |
| Feb 2, 2026 | 751.00 | 938.00 | 751.00 | 938.00 | 938.00 | -6.20% | 4,166 |
| Jan 30, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 1,593 |
| Jan 29, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 359 |
| Jan 28, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 90 |
| Jan 27, 2026 | 900.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | 5.00% | 20,393 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7.53% | 2,000 |
| Jan 23, 2026 | 890.00 | 930.00 | 890.00 | 930.00 | 930.00 | 34.78% | 44,861 |
| Jan 22, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,190 |
| Jan 21, 2026 | 698.00 | 698.00 | 690.00 | 690.00 | 690.00 | -1.15% | 1,000 |
| Jan 20, 2026 | 690.00 | 698.00 | 690.00 | 698.00 | 698.00 | 1.16% | 48,662 |
| Jan 19, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Jan 16, 2026 | 690.00 | 698.00 | 690.00 | 690.00 | 690.00 | - | 8,522 |
| Jan 15, 2026 | 696.00 | 696.00 | 689.00 | 690.00 | 690.00 | 6.15% | 12,903 |
| Jan 14, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 8.33% | 1,466 |
| Jan 13, 2026 | 699.00 | 699.00 | 600.00 | 600.00 | 600.00 | - | 8,630 |
| Jan 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 8, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 7, 2026 | 552.00 | 600.00 | 552.00 | 600.00 | 600.00 | 8.70% | 1,331 |
| Jan 6, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.36% | 10,730 |
| Jan 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jan 2, 2026 | 620.00 | 620.00 | 550.00 | 550.00 | 550.00 | -11.29% | 1,928 |
| Dec 31, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 1,000 |
| Dec 30, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.33% | 1,000 |
| Dec 29, 2025 | 600.00 | 996.00 | 600.00 | 600.00 | 600.00 | 49.25% | 37,345 |
| Dec 24, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Dec 23, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -2.19% | 400 |
| Dec 22, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - | - |
| Dec 19, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - | 4,997 |
| Dec 18, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 2.49% | 2,000 |
| Dec 17, 2025 | 370.00 | 401.00 | 370.00 | 401.00 | 401.00 | 8.67% | 125,510 |
| Dec 15, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 8.53% | 1,117 |
| Dec 12, 2025 | 340.00 | 341.00 | 340.00 | 340.00 | 340.00 | -0.29% | 16,214 |
| Dec 11, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | - |
| Dec 10, 2025 | 340.00 | 341.00 | 340.00 | 341.00 | 341.00 | 0.29% | 1,250 |
| Dec 9, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -14.79% | 4,866 |
| Dec 8, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Dec 5, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Dec 4, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Dec 3, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Dec 2, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 1,651 |
| Dec 1, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 28, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 27, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 26, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 25, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.25% | 231 |
| Nov 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 71.67% | 320 |
| Nov 21, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.87% | 196 |
| Nov 20, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Nov 19, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Nov 18, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 564 |
| Nov 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 133 |
| Nov 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 7, 2025 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | -11.88% | 19,287 |
| Nov 6, 2025 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | - | 1,000 |
| Nov 5, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Nov 4, 2025 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | -0.38% | 5,000 |
| Nov 3, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Oct 31, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.38% | 200 |
| Oct 30, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Oct 29, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -18.69% | 2,400 |
| Oct 28, 2025 | 324.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.93% | 33,417 |
| Oct 27, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 5,770 |
| Oct 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Oct 23, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | -7.43% | 3,500 |
| Oct 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 600 |
| Oct 21, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -38.49% | 6,250 |
| Oct 20, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -1.22% | 2,500 |
| Oct 17, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Oct 16, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Oct 15, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.17% | 103 |
| Oct 14, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | 3,782 |