Advertisement
Advertisement
U.S. Markets open in 3 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Stefanutti Stocks Holdings Limited (SSK.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
155.000.00 (0.00%)
As of 09:00AM SAST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023155.00155.00155.00155.00155.0011,833
Jan 31, 2023------
Jan 30, 2023160.00161.00153.00160.00160.00214,429
Jan 27, 2023164.00165.00164.00165.00165.0060,000
Jan 26, 2023152.00169.00152.00169.00169.00645,743
Jan 25, 2023153.00153.00152.00152.00152.0092,781
Jan 24, 2023158.00165.00153.00153.00153.0074,521
Jan 23, 2023165.00165.00153.00165.00165.00661,266
Jan 20, 2023161.00161.00160.00160.00160.00322,586
Jan 19, 2023165.00165.00160.00160.00160.00194,012
Jan 18, 2023161.00165.00161.00165.00165.00151,988
Jan 17, 2023161.00167.00161.00167.00167.0026,011
Jan 16, 2023162.00167.00162.00162.00162.00369,350
Jan 13, 2023167.00174.00166.00170.00170.00254,905
Jan 12, 2023173.00173.00161.00169.00169.00354,958
Jan 11, 2023164.00173.00163.00173.00173.00540,616
Jan 10, 2023165.00170.00165.00165.00165.0072,524
Jan 09, 2023167.00170.00165.00165.00165.00102,109
Jan 06, 2023171.00175.00167.00167.00167.00206,895
Jan 05, 2023170.00175.00165.00171.00171.00134,892
Jan 04, 2023170.00175.00165.00170.00170.00199,040
Jan 03, 2023161.00175.00170.00170.00170.00160,471
Dec 30, 2022170.00171.00160.00161.00161.00170,903
Dec 29, 2022170.00171.00170.00170.00170.0071,500
Dec 28, 2022170.00172.00165.00165.00165.00320,706
Dec 23, 2022170.00170.00169.00170.00170.00228,860
Dec 22, 2022144.00165.00144.00160.00160.00555,621
Dec 21, 2022139.00140.00136.00136.00136.00140,198
Dec 20, 2022128.00144.00124.00138.00138.00410,011
Dec 19, 2022138.00138.00127.00127.00127.00225,837
Dec 15, 2022129.00144.00132.00133.00133.00436,439
Dec 14, 2022139.00149.00127.00148.00148.00293,160
Dec 13, 2022130.00150.00130.00145.00145.00162,657
Dec 12, 2022130.00150.00130.00130.00130.00422,142
Dec 09, 2022134.00134.00130.00130.00130.0054,885
Dec 08, 2022129.00135.00129.00134.00134.00179,426
Dec 07, 2022129.00129.00129.00129.00129.0060
Dec 06, 2022129.00130.00120.00129.00129.00245,531
Dec 05, 2022118.00130.00111.00120.00120.00536,332
Dec 02, 2022126.00126.00110.00110.00110.00620,785
Dec 01, 2022120.00135.00120.00129.00129.001,151,119
Nov 30, 2022106.00120.00104.00120.00120.001,284,355
Nov 29, 202297.00110.0097.00106.00106.00932,074
Nov 28, 2022100.00100.0099.0099.0099.0071,177
Nov 25, 2022103.00103.00103.00103.00103.00-
Nov 24, 2022103.00103.0094.00103.00103.00152,769
Nov 23, 202298.0098.0094.0097.0097.00171,727
Nov 22, 2022104.00104.0098.00101.00101.0083,276
Nov 21, 202299.00104.0099.00100.00100.009,023
Nov 18, 2022105.00105.00100.00104.00104.0057,557
Nov 17, 202295.00109.0095.00102.00102.00160,967
Nov 16, 202294.00100.0093.00100.00100.00857,258
Nov 15, 2022100.00100.0088.0093.0093.00418,594
Nov 14, 202292.0099.0088.0099.0099.00136,421
Nov 11, 202288.00100.0088.00100.00100.0050,215
Nov 10, 202294.0094.0094.0094.0094.00-
Nov 09, 202292.0094.0092.0094.0094.004,400
Nov 08, 202291.0094.0089.0094.0094.00162,535
Nov 07, 202291.0095.0091.0092.0092.00162,596
Nov 04, 202294.00100.0092.0092.0092.0083,043
Nov 03, 202292.0092.0092.0092.0092.00500
Nov 02, 202295.0098.0095.0095.0095.00119,638
Nov 01, 2022100.00100.0099.0099.0099.0034,023
Oct 31, 2022109.00109.00100.00100.00100.0054,480
Oct 28, 2022102.00110.00102.00110.00110.0095,757
Oct 27, 202298.00105.0098.00102.00102.00112,134
Oct 26, 202290.0098.0084.0098.0098.0034,893
Oct 25, 202290.0095.0082.0095.0095.00129,064
Oct 24, 202283.0090.0083.0090.0090.005,345
Oct 21, 202299.0099.0099.0099.0099.001,450
Oct 20, 202289.0097.0086.0097.0097.00743,886
Oct 19, 202296.00139.0088.0088.0088.00154,870
Oct 18, 202286.0088.0084.0088.0088.0057,089
Oct 17, 202284.0084.0084.0084.0084.00300
Oct 14, 202289.0096.0089.0096.0096.00452,090
Oct 13, 202289.0089.0089.0089.0089.00-
Oct 12, 202287.0089.0083.0089.0089.0039,117
Oct 11, 202285.0085.0085.0085.0085.00108,117
Oct 10, 202285.0090.0085.0090.0090.0045,170
Oct 07, 202285.0089.0085.0089.0089.0053,228
Oct 06, 202285.0085.0085.0085.0085.002,000
Oct 05, 202289.0089.0085.0085.0085.0023,065
Oct 04, 202280.0090.0079.0086.0086.00263,737
Oct 03, 202280.0090.0080.0080.0080.00131,715
Sep 30, 202295.0095.0080.0080.0080.0029,018
Sep 29, 202285.0090.0085.0090.0090.0038,947
Sep 28, 202290.0089.0077.0079.0079.00108,598
Sep 27, 202277.0090.0078.0090.0090.0070,534
Sep 26, 202290.0090.0077.0077.0077.00832,229
Sep 23, 202295.0095.0087.0087.0087.00282,350
Sep 22, 202298.0096.0090.0096.0096.0078,252
Sep 21, 202297.0097.0097.0097.0097.005,000
Sep 20, 202298.00100.0090.0090.0090.00505,098
Sep 19, 202290.00100.0090.0091.0091.00907,540
Sep 16, 202298.00100.0090.0090.0090.00575,432
Sep 15, 2022100.00104.0098.0098.0098.00288,164
Sep 14, 2022100.00105.0095.0096.0096.00216,999
Sep 13, 2022101.00101.0090.0091.0091.00483,413
Sep 12, 202295.0096.0088.0096.0096.003,499,731
Sep 09, 202295.0095.0088.0095.0095.00130,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement