Skip to main content
SAB Zenzele Kabili Holdings (RF) Limited (JSE:SZK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,400.00
0.00 (0.00%)
At close: Dec 5, 2025

JSE:SZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,450.003,450.003,400.003,400.003,400.00-558
Dec 4, 20253,400.003,400.003,400.003,400.003,400.00-0.03%199
Dec 3, 20254,200.004,200.003,401.003,401.003,401.00-8.08%916
Dec 2, 20253,589.003,700.003,589.003,700.003,700.008.82%79,556
Dec 1, 20253,590.003,590.003,400.003,400.003,400.00-3,088
Nov 28, 20253,400.003,400.003,400.003,400.003,400.00-5.29%886
Nov 27, 20253,590.003,590.003,590.003,590.003,590.00-33
Nov 26, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 25, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 24, 20253,590.003,590.003,590.003,590.003,590.000.03%22
Nov 21, 20253,589.003,589.003,589.003,589.003,589.00--
Nov 20, 20253,589.003,589.003,589.003,589.003,589.00--
Nov 19, 20253,589.003,589.003,589.003,589.003,589.00-0.03%36
Nov 18, 20253,590.003,590.003,590.003,590.003,590.00-22
Nov 17, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 14, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 13, 20253,590.003,590.003,590.003,590.003,590.00-0.03%832
Nov 12, 20253,591.003,591.003,591.003,591.003,591.00--
Nov 11, 20253,591.003,591.003,591.003,591.003,591.00--
Nov 10, 20253,591.003,591.003,591.003,591.003,591.000.03%832
Nov 7, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 6, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 5, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 4, 20253,590.003,590.003,590.003,590.003,590.00--
Nov 3, 20253,590.003,590.003,590.003,590.003,590.00--
Oct 31, 20253,590.003,590.003,590.003,590.003,590.00--
Oct 30, 20253,590.003,590.003,590.003,590.003,590.00-56
Oct 29, 20253,591.003,591.003,590.003,590.003,590.00-0.06%282
Oct 28, 20253,592.003,592.003,592.003,592.003,592.002.63%111
Oct 27, 20253,500.003,500.003,500.003,500.003,500.00-2.56%1,000
Oct 24, 20253,592.003,592.003,592.003,592.003,592.00-0.03%81
Oct 23, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 22, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 21, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 20, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 17, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 16, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 15, 20253,593.003,593.003,593.003,593.003,593.00-52
Oct 14, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 13, 20253,593.003,593.003,593.003,593.003,593.00-42
Oct 10, 20253,593.003,593.003,593.003,593.003,593.001.21%42
Oct 9, 20253,550.003,550.003,550.003,550.003,550.00--
Oct 8, 20253,550.003,550.003,550.003,550.003,550.00--
Oct 7, 20253,593.003,593.003,550.003,550.003,550.00-1.20%810
Oct 6, 20253,593.003,593.003,593.003,593.003,593.00-603
Oct 3, 20253,593.003,593.003,593.003,593.003,593.00--
Oct 2, 20253,593.003,593.003,593.003,593.003,593.00-80
Oct 1, 20253,589.003,593.003,589.003,593.003,593.00-500
Sep 30, 20253,593.003,593.003,593.003,593.003,593.00--
Sep 29, 20253,593.003,593.003,593.003,593.003,593.00-1,181
Sep 26, 20253,593.003,593.003,593.003,593.003,593.00-22
Sep 25, 20253,593.003,593.003,593.003,593.003,593.00-927
Sep 23, 20253,593.003,593.003,593.003,593.003,593.00--
Sep 22, 20253,500.003,593.003,500.003,593.003,593.00-1,083
Sep 19, 20253,560.003,593.003,500.003,593.003,593.00-0.03%4,738
Sep 18, 20253,594.003,594.003,594.003,594.003,594.00-0.06%2,252
Sep 17, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 16, 20253,596.003,596.003,596.003,596.003,596.00-56
Sep 15, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 12, 20253,596.003,596.003,596.003,596.003,596.00-60
Sep 11, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 10, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 9, 20253,596.003,596.003,596.003,596.003,596.00-22
Sep 8, 20253,596.003,596.003,596.003,596.003,596.00-2,844
Sep 5, 20253,596.003,596.003,596.003,596.003,596.00-272
Sep 4, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 3, 20253,596.003,596.003,596.003,596.003,596.00--
Sep 2, 20253,598.003,598.003,596.003,596.003,596.00-0.08%64
Sep 1, 20253,599.003,599.003,599.003,599.003,599.00-256
Aug 29, 20253,599.003,599.003,599.003,599.003,599.00-2.55%44
Aug 28, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 27, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 26, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 25, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 22, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 21, 20253,693.003,693.003,693.003,693.003,693.00--
Aug 20, 20253,693.003,693.003,693.003,693.003,693.00-0.05%30
Aug 19, 20253,695.003,695.003,695.003,695.003,695.00--
Aug 18, 20253,695.003,695.003,695.003,695.003,695.00--
Aug 15, 20253,695.003,695.003,695.003,695.003,695.00--
Aug 14, 20253,695.003,695.003,695.003,695.003,695.00--
Aug 13, 20253,695.003,695.003,695.003,695.003,695.00--
Aug 12, 20253,500.003,695.003,500.003,695.003,695.00-0.03%650
Aug 11, 20253,696.003,696.003,696.003,696.003,696.00--
Aug 8, 20253,696.003,696.003,696.003,696.003,696.00--
Aug 7, 20253,696.003,696.003,696.003,696.003,696.00-5,102
Aug 6, 20253,696.003,696.003,696.003,696.003,696.00-8,353
Aug 5, 20253,696.003,696.003,696.003,696.003,696.00-2,649
Aug 4, 20253,696.003,696.003,696.003,696.003,696.00-0.08%268
Aug 1, 20253,699.003,699.003,699.003,699.003,699.00-21
Jul 31, 20253,699.003,699.003,699.003,699.003,699.00-27
Jul 30, 20253,699.003,699.003,699.003,699.003,699.00-132
Jul 29, 20253,699.003,699.003,699.003,699.003,699.00-237
Jul 28, 20253,699.003,699.003,699.003,699.003,699.00-36
Jul 25, 20253,699.003,699.003,699.003,699.003,699.00-79
Jul 24, 20253,699.003,699.003,699.003,699.003,699.00--
Jul 23, 20253,699.003,699.003,699.003,699.003,699.00-534
Jul 22, 20253,699.003,699.003,699.003,699.003,699.00--
Jul 21, 20253,699.003,699.003,699.003,699.003,699.00--
Jul 18, 20253,699.003,699.003,699.003,699.003,699.00-0.03%33