Sephaku Holdings Limited (JSE:SEP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 166.00
-18.00 (-9.78%)
Dec 5, 2025, 2:01 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 23,113 |
| Dec 4, 2025 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 11.52% | 8,000 |
| Dec 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 2, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -2.94% | 8,874 |
| Dec 1, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -7.10% | 283,556 |
| Nov 28, 2025 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 141,326 |
| Nov 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | 1,500 |
| Nov 26, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 8.57% | 3,500 |
| Nov 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -7.41% | 28,674 |
| Nov 24, 2025 | 176.00 | 189.00 | 175.00 | 189.00 | 189.00 | 21.94% | 132,148 |
| Nov 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 5 |
| Nov 20, 2025 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | 3.23% | 27,203 |
| Nov 19, 2025 | 160.00 | 164.00 | 155.00 | 155.00 | 155.00 | -3.13% | 262,375 |
| Nov 18, 2025 | 159.00 | 160.00 | 153.00 | 160.00 | 160.00 | 0.63% | 115,700 |
| Nov 17, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -0.63% | 2,000 |
| Nov 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.26% | 15,700 |
| Nov 12, 2025 | 156.00 | 175.00 | 147.00 | 152.00 | 152.00 | -2.56% | 415,689 |
| Nov 11, 2025 | 146.00 | 156.00 | 145.00 | 156.00 | 156.00 | 4.70% | 338,842 |
| Nov 10, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.76% | 23,383 |
| Nov 7, 2025 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | - | 79,528 |
| Nov 6, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | 4,333 |
| Nov 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | 541 |
| Nov 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | 912,842 |
| Nov 3, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | 25,684,290 |
| Oct 31, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -1.32% | 598,261 |
| Oct 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | 72,500 |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 28, 2025 | 142.00 | 154.00 | 142.00 | 154.00 | 154.00 | 0.65% | 12,318 |
| Oct 27, 2025 | 142.00 | 153.00 | 142.00 | 153.00 | 153.00 | -0.65% | 7,100 |
| Oct 24, 2025 | 142.00 | 154.00 | 142.00 | 154.00 | 154.00 | -0.65% | 15,073 |
| Oct 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | 2,800 |
| Oct 22, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 200,255 |
| Oct 21, 2025 | 156.00 | 156.00 | 145.00 | 150.00 | 150.00 | 7.14% | 317,231 |
| Oct 20, 2025 | 156.00 | 156.00 | 140.00 | 140.00 | 140.00 | -0.71% | 533 |
| Oct 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Oct 16, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | - | 1,159,157 |
| Oct 15, 2025 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | - | 6,850 |
| Oct 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | 14,481 |
| Oct 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 10, 2025 | 156.00 | 156.00 | 138.00 | 138.00 | 138.00 | -2.13% | 116,147 |
| Oct 9, 2025 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 287,727 |
| Oct 8, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.86% | 314,785 |
| Oct 7, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.94% | 77,857 |
| Oct 6, 2025 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | -3.55% | 80,685 |
| Oct 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Oct 2, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 10,900 |
| Oct 1, 2025 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 9,202 |
| Sep 30, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | -1.41% | 3,933 |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -3.40% | 10,000 |
| Sep 26, 2025 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 3.52% | 1,021 |
| Sep 25, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | -4.70% | 106,759 |
| Sep 23, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 22, 2025 | 140.00 | 150.00 | 140.00 | 149.00 | 149.00 | -0.67% | 121,489 |
| Sep 19, 2025 | 137.00 | 150.00 | 135.00 | 150.00 | 150.00 | 4.17% | 10,777 |
| Sep 18, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | -4.00% | 82,446 |
| Sep 17, 2025 | 150.00 | 150.00 | 136.00 | 150.00 | 150.00 | - | 2,621 |
| Sep 16, 2025 | 143.00 | 150.00 | 135.00 | 150.00 | 150.00 | - | 366,566 |
| Sep 15, 2025 | 145.00 | 150.00 | 143.00 | 150.00 | 150.00 | - | 1,250 |
| Sep 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 10, 2025 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 4.17% | 5,000 |
| Sep 9, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | -0.69% | 5,526 |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 5, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | -5.84% | 121,624 |
| Sep 4, 2025 | 143.00 | 154.00 | 142.00 | 154.00 | 154.00 | -0.65% | 7,001 |
| Sep 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 1,376 |
| Sep 1, 2025 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | -5.03% | 4,432 |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 1 |
| Aug 28, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | -1.36% | 37,336 |
| Aug 27, 2025 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | -10.37% | 2,137 |
| Aug 26, 2025 | 145.00 | 164.00 | 142.00 | 164.00 | 164.00 | 4.46% | 6,088 |
| Aug 25, 2025 | 146.00 | 157.00 | 145.00 | 157.00 | 157.00 | 4.67% | 29,280 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 21, 2025 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 36,012 |
| Aug 20, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 80,800 |
| Aug 19, 2025 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | -6.45% | 30,998 |
| Aug 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 15, 2025 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 6.16% | 654 |
| Aug 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.81% | 5,621 |
| Aug 13, 2025 | 148.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 32,261 |
| Aug 12, 2025 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | - | 2,862 |
| Aug 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | 100,000 |
| Aug 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 5, 2025 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -6.92% | 9,078 |
| Aug 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 314 |
| Aug 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 252 |
| Jul 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 30, 2025 | 159.00 | 159.00 | 140.00 | 159.00 | 159.00 | - | 40,740 |
| Jul 29, 2025 | 145.00 | 159.00 | 145.00 | 159.00 | 159.00 | 9.66% | 7,093 |
| Jul 28, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 209,129 |
| Jul 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 10,997 |
| Jul 23, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 35,650 |
| Jul 22, 2025 | 165.00 | 165.00 | 147.00 | 147.00 | 147.00 | -2.00% | 5,010 |
| Jul 21, 2025 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | - | 5,150 |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |