Stefanutti Stocks Holdings Limited - SSK.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	450	452	450	485	450	166,706
October 16, 2025	466	450	450	491	450	88,745
October 15, 2025	461	481	481	485	461	78,342
October 14, 2025	471	465	465	484	465	271,188
October 13, 2025	486	482	482	486	482	122,514
October 10, 2025	487	487	487	487	480	74,960
October 09, 2025	487	480	480	487	480	75,000
October 08, 2025	481	476	476	490	456	162,232
October 07, 2025	470	488	488	491	452	56,412
October 06, 2025	462	491	491	569	455	474,979
October 03, 2025	413	450	449	461	413	1.47M
October 02, 2025	425	422	422	460	392	116,593
October 01, 2025	399	409	409	425	399	1.41M
September 30, 2025	390	400	400	400	390	49,151
September 29, 2025	380	389	389	400	380	1.23M
September 26, 2025	399	380	380	400	380	31,788
September 25, 2025	400	400	400	400	400	7,000
September 23, 2025	400	400	400	400	400	183,661
September 22, 2025	386	398	398	400	386	585,067
September 19, 2025	424	380	380	424	380	187,186
September 18, 2025	409	400	400	409	400	10,100
September 17, 2025	400	400	400	400	400	40,100
September 16, 2025	400	390	391	460	390	814,874
September 15, 2025	381	398	398	400	381	250,569
September 12, 2025	381	394	394	394	381	61,991
September 11, 2025	389	389	389	389	389	34,284
September 10, 2025	380	380	380	380	380	87,050
September 09, 2025	385	380	380	385	380	221,298
September 08, 2025	370	375	376	389	354	186,665
September 05, 2025	361	361	361	361	361	31,939
September 04, 2025	369	361	361	369	361	138,174
September 03, 2025	370	370	370	375	370	32,247
September 02, 2025	379	371	371	379	368	39,143
September 01, 2025	370	381	381	383	370	20,553
August 29, 2025	385	383	383	385	368	42,985
August 28, 2025	374	384	383	394	373	19,051
August 27, 2025	385	385	385	385	385	200
August 26, 2025	390	383	383	390	383	112,188
August 25, 2025	390	395	395	395	386	51,469
August 22, 2025	405	396	396	405	390	12,268
August 21, 2025	400	399	399	400	396	55,000
August 20, 2025	400	400	400	400	400	20,033
August 19, 2025	400	400	400	400	400	213,323
August 18, 2025	400	397	397	400	397	16,779
August 15, 2025	400	400	400	400	400	24
August 14, 2025	390	400	398	400	390	55,995
August 13, 2025	374	401	401	410	374	758,680
August 12, 2025	400	400	400	400	400	133,119
August 11, 2025	389	398	398	400	381	95,130
August 08, 2025	404	404	404	404	404	2,000
August 07, 2025	402	402	402	402	402	0
August 06, 2025	401	402	402	402	401	10,000
August 05, 2025	399	403	403	404	399	145,860
August 04, 2025	393	393	393	393	373	111,750
August 01, 2025	380	393	393	393	373	69,402
July 31, 2025	378	386	386	388	377	20,905
July 30, 2025	390	390	390	390	390	17
July 29, 2025	380	389	389	389	378	23,299
July 28, 2025	398	378	378	398	378	67,101
July 25, 2025	384	384	384	384	380	6,844

Stefanutti Stocks Holdings Limited (SSK.JO) JNB