Sephaku Holdings Limited - SEP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	220	220	220	220	220	500
February 19, 2026	200	209	209	209	200	26,298
February 18, 2026	188	209	209	209	188	48,667
February 17, 2026	190	215	215	215	189	327,392
February 16, 2026	192	192	192	192	192	1,000
February 13, 2026	193	192	192	193	192	22,800
February 12, 2026	193	195	195	208	193	20,789
February 11, 2026	195	201	201	201	195	2,100
February 10, 2026	201	201	201	201	201	42,350
February 09, 2026	224	220	220	224	220	10,450
February 06, 2026	225	225	225	225	225	0
February 05, 2026	225	225	225	225	225	0
February 04, 2026	225	225	225	225	225	1.06M
February 03, 2026	225	220	220	225	216	155,703
February 02, 2026	187	215	215	216	187	17,071
January 30, 2026	224	229	229	230	192	507,621
January 29, 2026	225	225	225	225	225	121,300
January 28, 2026	224	225	225	225	224	154,500
January 27, 2026	208	200	200	224	200	65,121
January 26, 2026	225	225	225	235	208	6,498
January 23, 2026	208	225	225	225	208	39,455
January 22, 2026	250	230	230	250	230	11,550
January 21, 2026	230	225	223	230	212	53,700
January 20, 2026	230	229	230	230	210	33,107
January 19, 2026	228	229	229	230	201	177,894
January 16, 2026	228	226	226	230	208	250,414
January 15, 2026	235	230	232	239	215	93,963
January 14, 2026	200	237	237	273	200	177,498
January 13, 2026	190	199	199	220	190	162,424
January 12, 2026	190	193	193	193	190	230,455
January 09, 2026	179	186	188	189	179	91,784
January 08, 2026	177	176	176	177	176	31,161
January 07, 2026	171	176	174	176	171	29,018
January 06, 2026	171	171	171	171	171	23,090
January 05, 2026	170	170	170	170	170	50,000
January 02, 2026	170	176	176	176	166	12,525
December 31, 2025	177	177	177	177	177	0
December 30, 2025	177	177	177	177	177	0
December 29, 2025	177	177	177	177	177	6,200
December 24, 2025	179	179	179	179	179	10,200
December 23, 2025	170	177	176	179	170	139,980
December 22, 2025	175	175	175	175	175	0
December 19, 2025	174	175	174	175	174	120,000
December 18, 2025	174	174	174	174	174	0
December 17, 2025	174	174	174	174	174	375
December 15, 2025	174	167	167	175	167	9,376
December 12, 2025	166	166	166	166	166	19,549
December 11, 2025	170	170	170	170	170	0
December 10, 2025	170	170	170	170	170	10,000
December 09, 2025	167	167	169	181	167	18,190
December 08, 2025	166	165	165	166	165	114,715
December 05, 2025	166	166	166	166	166	23,113
December 04, 2025	177	184	184	184	177	8,000
December 03, 2025	165	165	165	165	165	0
December 02, 2025	166	165	165	166	165	8,874
December 01, 2025	177	170	170	177	170	283,556
November 28, 2025	184	183	183	184	183	141,326
November 27, 2025	184	184	184	184	184	1,500
November 26, 2025	186	190	190	190	186	3,500
November 25, 2025	175	175	175	175	175	28,674

Sephaku Holdings Limited (SEP.JO) JNB