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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	165	147	147	165	147	5,010
July 21, 2025	165	150	150	165	150	5,150
July 18, 2025	150	150	150	150	150	0
July 17, 2025	150	150	150	150	150	7,500
July 16, 2025	151	150	150	151	150	12,485
July 15, 2025	153	150	151	153	150	120,829
July 14, 2025	153	153	153	164	153	4,741
July 11, 2025	153	165	165	165	153	1,838
July 10, 2025	153	153	153	153	153	20,836
July 09, 2025	160	160	160	161	160	957,605
July 08, 2025	160	170	170	170	160	50,806
July 07, 2025	170	160	160	170	160	850
July 04, 2025	160	160	160	160	160	25,500
July 03, 2025	152	160	159	160	152	106,756
July 02, 2025	152	152	152	152	152	2,060
July 01, 2025	148	150	152	176	148	31,086
June 30, 2025	182	182	182	182	161	32,243
June 27, 2025	166	179	179	179	166	157,737
June 25, 2025	185	184	182	185	165	20,652
June 24, 2025	165	185	183	186	165	179,341
June 23, 2025	175	175	175	175	175	0
June 20, 2025	175	175	175	175	175	15,000
June 19, 2025	165	160	160	165	160	25,000
June 18, 2025	165	160	160	165	160	52,600
June 17, 2025	170	168	168	170	160	72,457
June 13, 2025	170	170	171	187	170	212,116
June 12, 2025	170	170	170	170	170	5,000

Sephaku Holdings Limited (SEP.JO) JNB