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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	141	141	141	141	141	0
October 16, 2025	145	140	140	145	140	7,566
October 15, 2025	155	141	141	155	141	6,850
October 14, 2025	141	141	141	141	141	14,481
October 13, 2025	138	138	138	138	138	0
October 10, 2025	156	138	138	156	138	116,147
October 09, 2025	136	141	141	141	136	287,727
October 08, 2025	137	136	137	137	136	314,785
October 07, 2025	136	140	140	140	135	77,857
October 06, 2025	141	136	135	141	135	80,685
October 03, 2025	141	141	141	141	141	0
October 02, 2025	140	141	141	141	140	10,900
October 01, 2025	136	141	141	141	135	9,202
September 30, 2025	136	140	140	140	136	3,933
September 29, 2025	142	142	142	142	142	10,000
September 26, 2025	137	147	147	147	137	1,021
September 25, 2025	141	142	142	142	140	106,759
September 23, 2025	149	149	149	149	149	0
September 22, 2025	140	149	149	150	140	121,489
September 19, 2025	137	150	150	150	135	10,777
September 18, 2025	141	144	144	144	140	82,445
September 17, 2025	150	150	148	150	136	2,621
September 16, 2025	143	150	150	150	141	347,909
September 15, 2025	145	143	143	145	143	1,180
September 10, 2025	142	150	150	150	142	5,000
September 09, 2025	143	144	144	144	142	5,526
September 08, 2025	145	145	145	145	145	0
September 05, 2025	142	145	145	145	140	121,624
September 04, 2025	143	154	154	154	142	7,001
September 03, 2025	155	155	155	155	155	0
September 02, 2025	155	155	155	155	155	1,376
September 01, 2025	143	151	151	151	142	4,432
August 29, 2025	159	159	159	159	159	1
August 28, 2025	145	145	145	145	142	37,336
August 27, 2025	159	147	149	159	147	2,137
August 26, 2025	145	164	164	164	142	6,088
August 25, 2025	146	157	157	157	145	29,280
August 22, 2025	150	150	150	150	150	0
August 21, 2025	146	150	150	150	145	36,012
August 20, 2025	144	145	146	146	144	80,800
August 19, 2025	146	145	146	146	141	30,998
August 18, 2025	155	155	155	155	155	0
August 15, 2025	146	155	155	155	146	654
August 14, 2025	146	146	146	146	146	5,621
August 13, 2025	148	155	155	155	145	32,261
August 12, 2025	148	148	148	148	148	1,700
August 11, 2025	155	155	155	155	155	0
August 08, 2025	155	155	155	155	155	0
August 07, 2025	155	155	155	155	155	100,000
August 06, 2025	148	148	148	148	148	0
August 05, 2025	150	148	148	154	148	9,078
August 04, 2025	159	159	159	159	159	314
August 01, 2025	159	159	159	159	159	252
July 31, 2025	159	159	159	159	159	0
July 30, 2025	159	142	142	159	140	40,739
July 29, 2025	145	159	159	159	145	7,093
July 28, 2025	147	145	145	147	145	209,129
July 25, 2025	145	145	145	145	145	0
July 24, 2025	145	145	145	145	145	10,997
July 23, 2025	147	146	146	147	146	35,650

Sephaku Holdings Limited (SEP.JO) JNB