Sephaku Holdings Limited (JSE:SEP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 205.00
-8.00 (-3.76%)
Apr 28, 2026, 3:36 PM SAST
Sephaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 209.00 | 209.00 | 185.00 | 205.00 | 205.00 | -3.76% | 2,179 |
| Apr 24, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 16.39% | 29 |
| Apr 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Apr 22, 2026 | 213.00 | 213.00 | 183.00 | 183.00 | 183.00 | -13.68% | 2,000 |
| Apr 21, 2026 | 217.00 | 217.00 | 173.00 | 212.00 | 212.00 | -2.75% | 27,931 |
| Apr 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.46% | 500 |
| Apr 16, 2026 | 200.00 | 219.00 | 200.00 | 219.00 | 219.00 | 6.83% | 2,163 |
| Apr 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Apr 14, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38% | 179,488 |
| Apr 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 49,773 |
| Apr 10, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Apr 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Apr 8, 2026 | 180.00 | 219.00 | 180.00 | 209.00 | 209.00 | -0.95% | 151,683 |
| Apr 7, 2026 | 219.00 | 219.00 | 211.00 | 211.00 | 211.00 | -1.40% | 14,746 |
| Apr 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Apr 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.28% | 200 |
| Mar 31, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Mar 30, 2026 | 188.00 | 230.00 | 188.00 | 219.00 | 219.00 | 17.11% | 4,801 |
| Mar 27, 2026 | 219.00 | 219.00 | 187.00 | 187.00 | 187.00 | -15.00% | 1,067 |
| Mar 26, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 7.32% | 109,685 |
| Mar 25, 2026 | 200.00 | 205.00 | 190.00 | 205.00 | 205.00 | 7.33% | 320,628 |
| Mar 24, 2026 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | 0.53% | 5,227 |
| Mar 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 32,000 |
| Mar 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 19, 2026 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | -0.50% | 10,725 |
| Mar 18, 2026 | 182.00 | 204.00 | 182.00 | 200.00 | 200.00 | 11.11% | 210,517 |
| Mar 17, 2026 | 199.00 | 199.00 | 173.00 | 180.00 | 180.00 | -9.55% | 15,715 |
| Mar 16, 2026 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | - | 148,824 |
| Mar 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | 27 |
| Mar 12, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 10, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2.09% | 4,600 |
| Mar 9, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | - | 32,538 |
| Mar 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.55% | 1,050 |
| Mar 5, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | 11,306 |
| Mar 4, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | 7,500 |
| Mar 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | 10,000 |
| Mar 2, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -8.41% | 82,868 |
| Feb 27, 2026 | 217.00 | 217.00 | 201.00 | 214.00 | 214.00 | -1.38% | 46,001 |
| Feb 26, 2026 | 195.00 | 217.00 | 194.00 | 217.00 | 217.00 | -0.46% | 117,250 |
| Feb 25, 2026 | 219.00 | 219.00 | 195.00 | 218.00 | 218.00 | -0.46% | 5,250 |
| Feb 24, 2026 | 200.00 | 219.00 | 195.00 | 219.00 | 219.00 | -0.45% | 8,647 |
| Feb 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5.26% | 500 |
| Feb 19, 2026 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | - | 26,298 |
| Feb 18, 2026 | 188.00 | 209.00 | 188.00 | 209.00 | 209.00 | -2.79% | 48,667 |
| Feb 17, 2026 | 190.00 | 215.00 | 189.00 | 215.00 | 215.00 | 11.98% | 327,392 |
| Feb 16, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,000 |
| Feb 13, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -1.54% | 22,800 |
| Feb 12, 2026 | 193.00 | 208.00 | 193.00 | 195.00 | 195.00 | -2.99% | 20,789 |
| Feb 11, 2026 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | - | 2,100 |
| Feb 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -8.64% | 44,420 |
| Feb 9, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -2.22% | 10,450 |
| Feb 6, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.27% | 1,060,066 |
| Feb 3, 2026 | 225.00 | 225.00 | 216.00 | 220.00 | 220.00 | 2.33% | 155,703 |
| Feb 2, 2026 | 187.00 | 216.00 | 187.00 | 215.00 | 215.00 | -6.11% | 17,071 |
| Jan 30, 2026 | 224.00 | 230.00 | 192.00 | 229.00 | 229.00 | 1.78% | 507,621 |
| Jan 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 121,300 |
| Jan 28, 2026 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 12.50% | 154,500 |
| Jan 27, 2026 | 208.00 | 224.00 | 200.00 | 200.00 | 200.00 | -11.11% | 65,121 |
| Jan 26, 2026 | 225.00 | 235.00 | 208.00 | 225.00 | 225.00 | - | 6,498 |
| Jan 23, 2026 | 208.00 | 225.00 | 208.00 | 225.00 | 225.00 | -2.17% | 123,079 |
| Jan 22, 2026 | 250.00 | 250.00 | 230.00 | 230.00 | 230.00 | 2.22% | 11,550 |
| Jan 21, 2026 | 230.00 | 230.00 | 212.00 | 225.00 | 225.00 | -1.75% | 53,700 |
| Jan 20, 2026 | 230.00 | 230.00 | 210.00 | 229.00 | 229.00 | -0.43% | 33,107 |
| Jan 19, 2026 | 228.00 | 230.00 | 201.00 | 230.00 | 230.00 | - | 177,894 |
| Jan 16, 2026 | 228.00 | 230.00 | 208.00 | 230.00 | 230.00 | - | 250,914 |
| Jan 15, 2026 | 235.00 | 239.00 | 215.00 | 230.00 | 230.00 | -2.54% | 93,963 |
| Jan 14, 2026 | 200.00 | 273.00 | 200.00 | 236.00 | 236.00 | 18.00% | 299,688 |
| Jan 13, 2026 | 190.00 | 220.00 | 190.00 | 200.00 | 200.00 | 3.63% | 180,042 |
| Jan 12, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 3.76% | 230,455 |
| Jan 9, 2026 | 179.00 | 189.00 | 179.00 | 186.00 | 186.00 | 3.33% | 91,784 |
| Jan 8, 2026 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 31,744 |
| Jan 7, 2026 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 2.92% | 29,018 |
| Jan 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 23,090 |
| Jan 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.41% | 50,000 |
| Jan 2, 2026 | 170.00 | 176.00 | 166.00 | 176.00 | 176.00 | -0.56% | 12,525 |
| Dec 31, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 30, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 29, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | 6,200 |
| Dec 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | 10,200 |
| Dec 23, 2025 | 170.00 | 179.00 | 170.00 | 177.00 | 177.00 | 1.14% | 139,980 |
| Dec 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Dec 19, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 120,000 |
| Dec 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Dec 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4.19% | 375 |
| Dec 15, 2025 | 174.00 | 175.00 | 167.00 | 167.00 | 167.00 | 0.60% | 9,376 |
| Dec 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 19,549 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 10,000 |
| Dec 9, 2025 | 167.00 | 181.00 | 167.00 | 167.00 | 167.00 | 1.21% | 18,190 |
| Dec 8, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 114,715 |
| 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 |