Advertisement
Advertisement
U.S. Markets open in 3 hrs 42 mins
S&P Futures
4,072.25 -17.75 (-0.43%) Dow Futures
34,004.00 -152.00 (-0.45%) Nasdaq Futures
12,106.75 -45.25 (-0.37%) Russell 2000 Futures
1,932.40 -7.00 (-0.36%) Crude Oil
79.10 +0.23 (+0.29%) Gold
1,941.20 -4.10 (-0.21%)
Stefanutti Stocks Holdings Limited (SSK.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 11,833 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 160.00 | 161.00 | 153.00 | 160.00 | 160.00 | 214,429 |
| Jan 27, 2023 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 60,000 |
| Jan 26, 2023 | 152.00 | 169.00 | 152.00 | 169.00 | 169.00 | 645,743 |
| Jan 25, 2023 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 92,781 |
| Jan 24, 2023 | 158.00 | 165.00 | 153.00 | 153.00 | 153.00 | 74,521 |
| Jan 23, 2023 | 165.00 | 165.00 | 153.00 | 165.00 | 165.00 | 661,266 |
| Jan 20, 2023 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 322,586 |
| Jan 19, 2023 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 194,012 |
| Jan 18, 2023 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 151,988 |
| Jan 17, 2023 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 26,011 |
| Jan 16, 2023 | 162.00 | 167.00 | 162.00 | 162.00 | 162.00 | 369,350 |
| Jan 13, 2023 | 167.00 | 174.00 | 166.00 | 170.00 | 170.00 | 254,905 |
| Jan 12, 2023 | 173.00 | 173.00 | 161.00 | 169.00 | 169.00 | 354,958 |
| Jan 11, 2023 | 164.00 | 173.00 | 163.00 | 173.00 | 173.00 | 540,616 |
| Jan 10, 2023 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 72,524 |
| Jan 09, 2023 | 167.00 | 170.00 | 165.00 | 165.00 | 165.00 | 102,109 |
| Jan 06, 2023 | 171.00 | 175.00 | 167.00 | 167.00 | 167.00 | 206,895 |
| Jan 05, 2023 | 170.00 | 175.00 | 165.00 | 171.00 | 171.00 | 134,892 |
| Jan 04, 2023 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 199,040 |
| Jan 03, 2023 | 161.00 | 175.00 | 170.00 | 170.00 | 170.00 | 160,471 |
| Dec 30, 2022 | 170.00 | 171.00 | 160.00 | 161.00 | 161.00 | 170,903 |
| Dec 29, 2022 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 71,500 |
| Dec 28, 2022 | 170.00 | 172.00 | 165.00 | 165.00 | 165.00 | 320,706 |
| Dec 23, 2022 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 228,860 |
| Dec 22, 2022 | 144.00 | 165.00 | 144.00 | 160.00 | 160.00 | 555,621 |
| Dec 21, 2022 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 140,198 |
| Dec 20, 2022 | 128.00 | 144.00 | 124.00 | 138.00 | 138.00 | 410,011 |
| Dec 19, 2022 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 225,837 |
| Dec 15, 2022 | 129.00 | 144.00 | 132.00 | 133.00 | 133.00 | 436,439 |
| Dec 14, 2022 | 139.00 | 149.00 | 127.00 | 148.00 | 148.00 | 293,160 |
| Dec 13, 2022 | 130.00 | 150.00 | 130.00 | 145.00 | 145.00 | 162,657 |
| Dec 12, 2022 | 130.00 | 150.00 | 130.00 | 130.00 | 130.00 | 422,142 |
| Dec 09, 2022 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 54,885 |
| Dec 08, 2022 | 129.00 | 135.00 | 129.00 | 134.00 | 134.00 | 179,426 |
| Dec 07, 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 60 |
| Dec 06, 2022 | 129.00 | 130.00 | 120.00 | 129.00 | 129.00 | 245,531 |
| Dec 05, 2022 | 118.00 | 130.00 | 111.00 | 120.00 | 120.00 | 536,332 |
| Dec 02, 2022 | 126.00 | 126.00 | 110.00 | 110.00 | 110.00 | 620,785 |
| Dec 01, 2022 | 120.00 | 135.00 | 120.00 | 129.00 | 129.00 | 1,151,119 |
| Nov 30, 2022 | 106.00 | 120.00 | 104.00 | 120.00 | 120.00 | 1,284,355 |
| Nov 29, 2022 | 97.00 | 110.00 | 97.00 | 106.00 | 106.00 | 932,074 |
| Nov 28, 2022 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 71,177 |
| Nov 25, 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Nov 24, 2022 | 103.00 | 103.00 | 94.00 | 103.00 | 103.00 | 152,769 |
| Nov 23, 2022 | 98.00 | 98.00 | 94.00 | 97.00 | 97.00 | 171,727 |
| Nov 22, 2022 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | 83,276 |
| Nov 21, 2022 | 99.00 | 104.00 | 99.00 | 100.00 | 100.00 | 9,023 |
| Nov 18, 2022 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 57,557 |
| Nov 17, 2022 | 95.00 | 109.00 | 95.00 | 102.00 | 102.00 | 160,967 |
| Nov 16, 2022 | 94.00 | 100.00 | 93.00 | 100.00 | 100.00 | 857,258 |
| Nov 15, 2022 | 100.00 | 100.00 | 88.00 | 93.00 | 93.00 | 418,594 |
| Nov 14, 2022 | 92.00 | 99.00 | 88.00 | 99.00 | 99.00 | 136,421 |
| Nov 11, 2022 | 88.00 | 100.00 | 88.00 | 100.00 | 100.00 | 50,215 |
| Nov 10, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Nov 09, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 4,400 |
| Nov 08, 2022 | 91.00 | 94.00 | 89.00 | 94.00 | 94.00 | 162,535 |
| Nov 07, 2022 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 162,596 |
| Nov 04, 2022 | 94.00 | 100.00 | 92.00 | 92.00 | 92.00 | 83,043 |
| Nov 03, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 500 |
| Nov 02, 2022 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | 119,638 |
| Nov 01, 2022 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 34,023 |
| Oct 31, 2022 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 54,480 |
| Oct 28, 2022 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 95,757 |
| Oct 27, 2022 | 98.00 | 105.00 | 98.00 | 102.00 | 102.00 | 112,134 |
| Oct 26, 2022 | 90.00 | 98.00 | 84.00 | 98.00 | 98.00 | 34,893 |
| Oct 25, 2022 | 90.00 | 95.00 | 82.00 | 95.00 | 95.00 | 129,064 |
| Oct 24, 2022 | 83.00 | 90.00 | 83.00 | 90.00 | 90.00 | 5,345 |
| Oct 21, 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1,450 |
| Oct 20, 2022 | 89.00 | 97.00 | 86.00 | 97.00 | 97.00 | 743,886 |
| Oct 19, 2022 | 96.00 | 139.00 | 88.00 | 88.00 | 88.00 | 154,870 |
| Oct 18, 2022 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 57,089 |
| Oct 17, 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 300 |
| Oct 14, 2022 | 89.00 | 96.00 | 89.00 | 96.00 | 96.00 | 452,090 |
| Oct 13, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Oct 12, 2022 | 87.00 | 89.00 | 83.00 | 89.00 | 89.00 | 39,117 |
| Oct 11, 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 108,117 |
| Oct 10, 2022 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 45,170 |
| Oct 07, 2022 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 53,228 |
| Oct 06, 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2,000 |
| Oct 05, 2022 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | 23,065 |
| Oct 04, 2022 | 80.00 | 90.00 | 79.00 | 86.00 | 86.00 | 263,737 |
| Oct 03, 2022 | 80.00 | 90.00 | 80.00 | 80.00 | 80.00 | 131,715 |
| Sep 30, 2022 | 95.00 | 95.00 | 80.00 | 80.00 | 80.00 | 29,018 |
| Sep 29, 2022 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 38,947 |
| Sep 28, 2022 | 90.00 | 89.00 | 77.00 | 79.00 | 79.00 | 108,598 |
| Sep 27, 2022 | 77.00 | 90.00 | 78.00 | 90.00 | 90.00 | 70,534 |
| Sep 26, 2022 | 90.00 | 90.00 | 77.00 | 77.00 | 77.00 | 832,229 |
| Sep 23, 2022 | 95.00 | 95.00 | 87.00 | 87.00 | 87.00 | 282,350 |
| Sep 22, 2022 | 98.00 | 96.00 | 90.00 | 96.00 | 96.00 | 78,252 |
| Sep 21, 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 5,000 |
| Sep 20, 2022 | 98.00 | 100.00 | 90.00 | 90.00 | 90.00 | 505,098 |
| Sep 19, 2022 | 90.00 | 100.00 | 90.00 | 91.00 | 91.00 | 907,540 |
| Sep 16, 2022 | 98.00 | 100.00 | 90.00 | 90.00 | 90.00 | 575,432 |
| Sep 15, 2022 | 100.00 | 104.00 | 98.00 | 98.00 | 98.00 | 288,164 |
| Sep 14, 2022 | 100.00 | 105.00 | 95.00 | 96.00 | 96.00 | 216,999 |
| Sep 13, 2022 | 101.00 | 101.00 | 90.00 | 91.00 | 91.00 | 483,413 |
| Sep 12, 2022 | 95.00 | 96.00 | 88.00 | 96.00 | 96.00 | 3,499,731 |
| Sep 09, 2022 | 95.00 | 95.00 | 88.00 | 95.00 | 95.00 | 130,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
