Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 480.00
+30.00 (6.67%)
At close: Dec 5, 2025
JSE:SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | 6.67% | 47,128 |
| Dec 4, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 3.21% | 15,682 |
| Dec 3, 2025 | 445.00 | 450.00 | 436.00 | 436.00 | 436.00 | -0.46% | 53,497 |
| Dec 2, 2025 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | -2.88% | 37,102 |
| Dec 1, 2025 | 443.00 | 451.00 | 435.00 | 451.00 | 451.00 | - | 124,067 |
| Nov 28, 2025 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 2,274 |
| Nov 27, 2025 | 484.00 | 484.00 | 451.00 | 452.00 | 452.00 | -3.83% | 137,211 |
| Nov 26, 2025 | 484.00 | 484.00 | 448.00 | 470.00 | 470.00 | -0.21% | 142,016 |
| Nov 25, 2025 | 479.00 | 480.00 | 448.00 | 471.00 | 471.00 | -1.67% | 147,765 |
| Nov 24, 2025 | 468.00 | 499.00 | 440.00 | 479.00 | 479.00 | 3.68% | 204,414 |
| Nov 21, 2025 | 465.00 | 465.00 | 448.00 | 462.00 | 462.00 | -1.07% | 66,383 |
| Nov 20, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 8.60% | 228 |
| Nov 19, 2025 | 472.00 | 472.00 | 430.00 | 430.00 | 430.00 | -8.51% | 31,107 |
| Nov 18, 2025 | 453.00 | 474.00 | 453.00 | 470.00 | 470.00 | -1.67% | 28,362 |
| Nov 17, 2025 | 462.00 | 480.00 | 462.00 | 478.00 | 478.00 | 1.70% | 68,946 |
| Nov 14, 2025 | 479.00 | 479.00 | 463.00 | 470.00 | 470.00 | -2.89% | 36,726 |
| Nov 13, 2025 | 498.00 | 498.00 | 475.00 | 484.00 | 484.00 | -0.21% | 9,978 |
| Nov 12, 2025 | 470.00 | 500.00 | 470.00 | 485.00 | 485.00 | 2.11% | 658,319 |
| Nov 11, 2025 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | - | 66,434 |
| Nov 10, 2025 | 508.00 | 508.00 | 475.00 | 475.00 | 475.00 | -1.04% | 148,162 |
| Nov 7, 2025 | 476.00 | 496.00 | 476.00 | 480.00 | 480.00 | -3.61% | 66,277 |
| Nov 6, 2025 | 490.00 | 510.00 | 480.00 | 498.00 | 498.00 | -1.39% | 235,968 |
| Nov 5, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Nov 4, 2025 | 491.00 | 505.00 | 491.00 | 505.00 | 505.00 | 1.00% | 291 |
| Nov 3, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 2.04% | 18,272 |
| Oct 31, 2025 | 491.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 206,850 |
| Oct 30, 2025 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | - | 905,361 |
| Oct 29, 2025 | 500.00 | 500.00 | 491.00 | 500.00 | 500.00 | 0.60% | 44,167 |
| Oct 28, 2025 | 497.00 | 520.00 | 497.00 | 497.00 | 497.00 | - | 359,297 |
| Oct 27, 2025 | 519.00 | 520.00 | 495.00 | 497.00 | 497.00 | -4.24% | 285,504 |
| Oct 24, 2025 | 520.00 | 520.00 | 500.00 | 519.00 | 519.00 | -0.19% | 223,886 |
| Oct 23, 2025 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | -0.95% | 4,168 |
| Oct 22, 2025 | 526.00 | 526.00 | 519.00 | 525.00 | 525.00 | 1.94% | 12,090 |
| Oct 21, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 89,789 |
| Oct 20, 2025 | 505.00 | 550.00 | 475.00 | 520.00 | 520.00 | 15.04% | 868,796 |
| Oct 17, 2025 | 450.00 | 485.00 | 450.00 | 452.00 | 452.00 | 0.44% | 166,706 |
| Oct 16, 2025 | 466.00 | 491.00 | 450.00 | 450.00 | 450.00 | -6.83% | 88,745 |
| Oct 15, 2025 | 461.00 | 485.00 | 461.00 | 483.00 | 483.00 | 3.87% | 78,342 |
| Oct 14, 2025 | 471.00 | 484.00 | 465.00 | 465.00 | 465.00 | -3.93% | 271,188 |
| Oct 13, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | -0.62% | 122,514 |
| Oct 10, 2025 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 1.46% | 74,960 |
| Oct 9, 2025 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | 0.84% | 75,000 |
| Oct 8, 2025 | 481.00 | 490.00 | 456.00 | 476.00 | 476.00 | -2.66% | 162,232 |
| Oct 7, 2025 | 470.00 | 491.00 | 452.00 | 489.00 | 489.00 | 2.73% | 56,412 |
| Oct 6, 2025 | 462.00 | 569.00 | 455.00 | 476.00 | 476.00 | 5.78% | 474,979 |
| Oct 3, 2025 | 413.00 | 461.00 | 413.00 | 450.00 | 450.00 | 7.14% | 1,470,463 |
| Oct 2, 2025 | 425.00 | 460.00 | 392.00 | 420.00 | 420.00 | 2.44% | 116,593 |
| Oct 1, 2025 | 399.00 | 425.00 | 399.00 | 410.00 | 410.00 | 2.50% | 1,410,011 |
| Sep 30, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.56% | 49,151 |
| Sep 29, 2025 | 380.00 | 400.00 | 380.00 | 390.00 | 390.00 | 2.63% | 1,227,431 |
| Sep 26, 2025 | 399.00 | 400.00 | 380.00 | 380.00 | 380.00 | -5.00% | 31,788 |
| Sep 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 7,000 |
| Sep 23, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 183,661 |
| Sep 22, 2025 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 4.99% | 585,067 |
| Sep 19, 2025 | 424.00 | 424.00 | 380.00 | 381.00 | 381.00 | -4.75% | 187,186 |
| Sep 18, 2025 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | - | 10,100 |
| Sep 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.56% | 40,100 |
| Sep 16, 2025 | 400.00 | 460.00 | 390.00 | 390.00 | 390.00 | -2.50% | 814,874 |
| Sep 15, 2025 | 381.00 | 400.00 | 381.00 | 400.00 | 400.00 | 1.52% | 250,569 |
| Sep 12, 2025 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 1.29% | 61,991 |
| Sep 11, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 2.37% | 34,284 |
| Sep 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.56% | 87,050 |
| Sep 9, 2025 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 4.00% | 231,904 |
| Sep 8, 2025 | 370.00 | 389.00 | 354.00 | 375.00 | 375.00 | 3.88% | 186,665 |
| Sep 5, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - | 31,939 |
| Sep 4, 2025 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | -2.43% | 138,174 |
| Sep 3, 2025 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 0.27% | 32,247 |
| Sep 2, 2025 | 379.00 | 379.00 | 368.00 | 369.00 | 369.00 | -2.89% | 39,143 |
| Sep 1, 2025 | 370.00 | 383.00 | 370.00 | 380.00 | 380.00 | -1.04% | 20,553 |
| Aug 29, 2025 | 385.00 | 385.00 | 368.00 | 384.00 | 384.00 | - | 42,985 |
| Aug 28, 2025 | 374.00 | 394.00 | 373.00 | 384.00 | 384.00 | -0.26% | 19,051 |
| Aug 27, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | 200 |
| Aug 26, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | -3.04% | 112,188 |
| Aug 25, 2025 | 390.00 | 395.00 | 386.00 | 395.00 | 395.00 | - | 51,469 |
| Aug 22, 2025 | 405.00 | 405.00 | 390.00 | 395.00 | 395.00 | -1.25% | 12,268 |
| Aug 21, 2025 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 55,000 |
| Aug 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 20,033 |
| Aug 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.76% | 213,323 |
| Aug 18, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 16,779 |
| Aug 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 24 |
| Aug 14, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 55,995 |
| Aug 13, 2025 | 374.00 | 410.00 | 374.00 | 400.00 | 400.00 | - | 758,680 |
| Aug 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 133,119 |
| Aug 11, 2025 | 389.00 | 400.00 | 381.00 | 400.00 | 400.00 | -0.99% | 95,130 |
| Aug 8, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | 2,000 |
| Aug 7, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Aug 6, 2025 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | -0.50% | 10,000 |
| Aug 5, 2025 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 2.80% | 166,254 |
| Aug 4, 2025 | 393.00 | 393.00 | 373.00 | 393.00 | 393.00 | - | 111,750 |
| Aug 1, 2025 | 380.00 | 393.00 | 373.00 | 393.00 | 393.00 | 2.08% | 69,402 |
| Jul 31, 2025 | 378.00 | 388.00 | 377.00 | 385.00 | 385.00 | -1.28% | 20,905 |
| Jul 30, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.26% | 17 |
| Jul 29, 2025 | 380.00 | 389.00 | 378.00 | 389.00 | 389.00 | 2.91% | 23,299 |
| Jul 28, 2025 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | -1.56% | 67,101 |
| Jul 25, 2025 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | -0.78% | 6,844 |
| Jul 24, 2025 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | -3.25% | 16,857 |
| Jul 23, 2025 | 390.00 | 400.00 | 378.00 | 400.00 | 400.00 | 0.50% | 52,798 |
| Jul 22, 2025 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | -2.69% | 116,985 |
| Jul 21, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 2.25% | 10,000 |
| Jul 18, 2025 | 409.00 | 410.00 | 395.00 | 400.00 | 400.00 | - | 149,361 |