Stefanutti Stocks Holdings Limited (JSE:SSK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 520.00
-12.00 (-2.26%)
Mar 6, 2026, 4:07 PM SAST
JSE:SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 539.00 | 554.00 | 517.00 | 532.00 | 532.00 | 2.50% | 1,314,040 |
| Mar 4, 2026 | 549.00 | 549.00 | 511.00 | 519.00 | 519.00 | -0.57% | 1,664,315 |
| Mar 3, 2026 | 579.00 | 579.00 | 466.00 | 522.00 | 522.00 | -5.95% | 244,366 |
| Mar 2, 2026 | 560.00 | 585.00 | 540.00 | 555.00 | 555.00 | -4.31% | 579,177 |
| Feb 27, 2026 | 529.00 | 600.00 | 510.00 | 580.00 | 580.00 | 9.43% | 4,529,305 |
| Feb 26, 2026 | 470.00 | 535.00 | 457.00 | 530.00 | 530.00 | 10.88% | 706,237 |
| Feb 25, 2026 | 440.00 | 478.00 | 433.00 | 478.00 | 478.00 | 11.16% | 720,294 |
| Feb 24, 2026 | 448.00 | 448.00 | 428.00 | 430.00 | 430.00 | -4.23% | 49,895 |
| Feb 23, 2026 | 440.00 | 449.00 | 425.00 | 449.00 | 449.00 | -0.22% | 181,263 |
| Feb 20, 2026 | 420.00 | 450.00 | 420.00 | 450.00 | 450.00 | 5.14% | 645,714 |
| Feb 19, 2026 | 426.00 | 449.00 | 416.00 | 428.00 | 428.00 | -0.47% | 914,807 |
| Feb 18, 2026 | 431.00 | 440.00 | 425.00 | 430.00 | 430.00 | - | 270,346 |
| Feb 17, 2026 | 427.00 | 440.00 | 427.00 | 430.00 | 430.00 | -3.37% | 31,887 |
| Feb 16, 2026 | 440.00 | 445.00 | 424.00 | 445.00 | 445.00 | 3.73% | 436,034 |
| Feb 13, 2026 | 430.00 | 430.00 | 424.00 | 429.00 | 429.00 | -0.23% | 1,001 |
| Feb 12, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -0.92% | 14,600 |
| Feb 11, 2026 | 449.00 | 449.00 | 425.00 | 434.00 | 434.00 | 1.17% | 35,297 |
| Feb 10, 2026 | 435.00 | 436.00 | 425.00 | 429.00 | 429.00 | -2.94% | 211,599 |
| Feb 9, 2026 | 450.00 | 450.00 | 435.00 | 442.00 | 442.00 | -1.78% | 25,060 |
| Feb 6, 2026 | 431.00 | 450.00 | 425.00 | 450.00 | 450.00 | 3.21% | 1,331,201 |
| Feb 5, 2026 | 433.00 | 444.00 | 431.00 | 436.00 | 436.00 | -0.68% | 111,326 |
| Feb 4, 2026 | 439.00 | 440.00 | 433.00 | 439.00 | 439.00 | 1.86% | 63,513 |
| Feb 3, 2026 | 435.00 | 445.00 | 431.00 | 431.00 | 431.00 | -1.82% | 95,130 |
| Feb 2, 2026 | 430.00 | 439.00 | 423.00 | 439.00 | 439.00 | 0.23% | 609,282 |
| Jan 30, 2026 | 423.00 | 438.00 | 423.00 | 438.00 | 438.00 | -0.23% | 40,551 |
| Jan 29, 2026 | 424.00 | 439.00 | 424.00 | 439.00 | 439.00 | -0.23% | 14,200 |
| Jan 28, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 10,012 |
| Jan 27, 2026 | 444.00 | 450.00 | 420.00 | 450.00 | 450.00 | 5.63% | 290,511 |
| Jan 26, 2026 | 454.00 | 454.00 | 423.00 | 426.00 | 426.00 | -5.33% | 18,084 |
| Jan 23, 2026 | 454.00 | 454.00 | 425.00 | 450.00 | 450.00 | 0.22% | 53,213 |
| Jan 22, 2026 | 440.00 | 451.00 | 435.00 | 449.00 | 449.00 | 2.05% | 47,123 |
| Jan 21, 2026 | 425.00 | 440.00 | 425.00 | 440.00 | 440.00 | - | 6,733 |
| Jan 20, 2026 | 450.00 | 450.00 | 425.00 | 440.00 | 440.00 | -0.90% | 20,911 |
| Jan 19, 2026 | 468.00 | 468.00 | 427.00 | 444.00 | 444.00 | -5.13% | 27,953 |
| Jan 16, 2026 | 449.00 | 468.00 | 437.00 | 468.00 | 468.00 | 7.09% | 56,771 |
| Jan 15, 2026 | 459.00 | 459.00 | 436.00 | 437.00 | 437.00 | -2.89% | 36,132 |
| Jan 14, 2026 | 459.00 | 459.00 | 440.00 | 450.00 | 450.00 | 3.21% | 84,397 |
| Jan 13, 2026 | 439.00 | 453.00 | 436.00 | 436.00 | 436.00 | -2.90% | 519,359 |
| Jan 12, 2026 | 437.00 | 449.00 | 437.00 | 449.00 | 449.00 | 0.90% | 113 |
| Jan 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Jan 8, 2026 | 428.00 | 445.00 | 428.00 | 445.00 | 445.00 | 2.30% | 94,047 |
| Jan 7, 2026 | 435.00 | 440.00 | 428.00 | 435.00 | 435.00 | -1.14% | 40,400 |
| Jan 6, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 2.56% | 601 |
| Jan 5, 2026 | 429.00 | 440.00 | 429.00 | 429.00 | 429.00 | -4.45% | 13,822 |
| Jan 2, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2.51% | 100 |
| Dec 31, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | - |
| Dec 30, 2025 | 438.00 | 438.00 | 437.00 | 438.00 | 438.00 | -2.45% | 45,495 |
| Dec 29, 2025 | 428.00 | 450.00 | 428.00 | 449.00 | 449.00 | -2.18% | 12,973 |
| Dec 24, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Dec 23, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 526 |
| Dec 22, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.22% | 233 |
| Dec 19, 2025 | 459.00 | 459.00 | 440.00 | 458.00 | 458.00 | -0.43% | 82,148 |
| Dec 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3.37% | 10,000 |
| Dec 17, 2025 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -6.51% | 12,021 |
| Dec 15, 2025 | 455.00 | 477.00 | 455.00 | 476.00 | 476.00 | 5.78% | 13,757 |
| Dec 12, 2025 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 40,000 |
| Dec 11, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 26,717 |
| Dec 10, 2025 | 464.00 | 470.00 | 450.00 | 450.00 | 450.00 | -0.66% | 31,490 |
| Dec 9, 2025 | 455.00 | 455.00 | 453.00 | 453.00 | 453.00 | - | 61,533 |
| Dec 8, 2025 | 484.00 | 498.00 | 453.00 | 453.00 | 453.00 | -5.63% | 57,629 |
| 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 |