JSE · EPE · stock
EPE Capital Partners Ltd (EPE) stock price history
Every JSE trading session of EPE Capital Partners Ltd from Nov 16, 2016 to Sep 28, 2026: 2,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPE adjusted close, 2016 to 2026
- ZAR 9.45
- All time high, 2018
- ZAR 8.70
- 52 week high, ZAR 4.06 low
- 2,473
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
EPE key facts
- EPE Capital Partners Ltd (EPE) closed at ZAR 4.85 on Sep 28, 2026 on JSE.
- EPE's all time high close is ZAR 9.45, set on Jan 29, 2018; its all time low close is ZAR 3.30 on Sep 7, 2020.
- EPE's 52 week range is ZAR 4.06 to ZAR 8.70.
- EPE returned -29.2% over the year to Sep 28, 2026 and +10.2% over five years.
- Since Nov 16, 2016 EPE returned -48%, -6.4% a year compounded.
- EPE's deepest drawdown was -65.1% from Jan 29, 2018 to Sep 7, 2020.
- DataCedar holds 2,473 daily sessions of EPE history from Nov 16, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EPE price chart, 2016 to 2026
EPE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -7.4% |
| 6 months | -28.1% |
| Year to date | -30.7% |
| 1 year | -29.2% |
| 3 years | +18.6% |
| 5 years | +10.2% |
| 10 years | n/a |
| Since Nov 16, 2016 | -48.1% |
| Compound annual growth, 9.9 years | -6.4% |
EPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 9.45 on Jan 29, 2018
- All time low close
- ZAR 3.30 on Sep 7, 2020
- 52 week high
- ZAR 8.70 on Nov 4, 2025
- 52 week low
- ZAR 4.06 on Aug 18, 2026
- Deepest drawdown
- -65.1% from Jan 29, 2018 to Sep 7, 2020, not yet recovered
- Best single session
- +15.5% on Jun 8, 2020
- Worst single session
- -12.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2020, -47%
EPE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 16, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 7.10 | ZAR 7.90 | ZAR 4.06 | ZAR 4.85 | -30.7% | 46.9M | 185 |
| 2025 | ZAR 5.39 | ZAR 8.70 | ZAR 4.50 | ZAR 7.00 | +29.9% | 78.5M | 250 |
| 2024 | ZAR 4.77 | ZAR 5.60 | ZAR 3.53 | ZAR 5.39 | +12.3% | 32.4M | 250 |
| 2023 | ZAR 5.67 | ZAR 5.70 | ZAR 3.98 | ZAR 4.80 | -15.0% | 42.6M | 248 |
| 2022 | ZAR 5.25 | ZAR 6.20 | ZAR 4.55 | ZAR 5.65 | +11.7% | 30.9M | 250 |
| 2021 | ZAR 4.09 | ZAR 6.00 | ZAR 3.25 | ZAR 5.06 | +26.5% | 48M | 250 |
| 2020 | ZAR 7.53 | ZAR 7.60 | ZAR 3.16 | ZAR 4.00 | -46.9% | 63.7M | 252 |
| 2019 | ZAR 7.65 | ZAR 8.35 | ZAR 6.90 | ZAR 7.53 | -3.5% | 29.3M | 249 |
| 2018 | ZAR 8.45 | ZAR 9.55 | ZAR 7.25 | ZAR 7.80 | -7.7% | 57M | 250 |
| 2017 | ZAR 9.10 | ZAR 9.35 | ZAR 7.90 | ZAR 8.45 | -7.1% | 43.3M | 256 |
| 2016 | ZAR 9.20 | ZAR 9.50 | ZAR 8.56 | ZAR 9.10 | n/a | 4.6M | 33 |
EPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 4.85 | +2.1% |
| August 2026 | ZAR 4.75 | -8.7% |
| July 2026 | ZAR 5.20 | -3.3% |
| June 2026 | ZAR 5.38 | -10.3% |
| May 2026 | ZAR 6.00 | -11.5% |
| April 2026 | ZAR 6.78 | -0.4% |
| March 2026 | ZAR 6.81 | -11.6% |
| February 2026 | ZAR 7.70 | +1.3% |
| January 2026 | ZAR 7.60 | +8.6% |
| December 2025 | ZAR 7.00 | -9.6% |
| November 2025 | ZAR 7.74 | +6.0% |
| October 2025 | ZAR 7.30 | +6.6% |
About the EPE data
Daily bars. 2,473 sessions from Nov 16, 2016 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EPE share price history
