JSE · SEP · stock
Sephaku Holdings Limited (SEP) stock price history
Every JSE trading session of Sephaku Holdings Limited from Aug 21, 2009 to Nov 13, 2026: 4,309 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.
SEP adjusted close, 2009 to 2026
- ZAR 10.10
- All time high, 2015
- ZAR 2.73
- 52 week high, ZAR 1.50 low
- 4,309
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SEP key facts
- Sephaku Holdings Limited (SEP) closed at ZAR 2.05 on Nov 13, 2026 on JSE.
- SEP's all time high close is ZAR 10.10, set on Apr 7, 2015; its all time low close is ZAR 0.2500 on Jun 15, 2020.
- SEP's 52 week range is ZAR 1.50 to ZAR 2.73.
- SEP returned +28.1% over the year to Nov 13, 2026 and +2.5% over five years.
- Over ten years SEP returned -32%, -3.7% a year compounded.
- SEP's deepest drawdown was -97.5% from Apr 7, 2015 to Jun 15, 2020.
- DataCedar holds 4,309 daily sessions of SEP history from Aug 21, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEP price chart, 2009 to 2026
SEP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.1% |
| 3 months | +19.9% |
| 6 months | +3.0% |
| Year to date | +15.8% |
| 1 year | +28.1% |
| 3 years | +105.0% |
| 5 years | +2.5% |
| 10 years | -31.7% |
| Since Aug 21, 2009 | -67.4% |
| Compound annual growth, 17.2 years | -6.3% |
SEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 10.10 on Apr 7, 2015
- All time low close
- ZAR 0.2500 on Jun 15, 2020
- 52 week high
- ZAR 2.73 on Jan 14, 2026
- 52 week low
- ZAR 1.50 on Oct 6, 2026
- Deepest drawdown
- -97.5% from Apr 7, 2015 to Jun 15, 2020, not yet recovered
- Best single session
- +48.5% on Mar 4, 2010
- Worst single session
- -36.3% on Mar 25, 2020
- Volatility, 1 year annualised
- 69.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +164%
- Worst calendar year
- 2016, -48%
SEP 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. 2009 starts on Aug 21, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.70 | ZAR 2.73 | ZAR 1.50 | ZAR 2.05 | +15.8% | 14M | 210 |
| 2025 | ZAR 1.70 | ZAR 1.93 | ZAR 1.05 | ZAR 1.77 | -4.8% | 44.3M | 233 |
| 2024 | ZAR 1.19 | ZAR 2.64 | ZAR 0.9200 | ZAR 1.86 | +56.3% | 51.5M | 239 |
| 2023 | ZAR 1.03 | ZAR 1.19 | ZAR 0.6700 | ZAR 1.19 | +14.4% | 49.3M | 241 |
| 2022 | ZAR 1.85 | ZAR 1.95 | ZAR 0.9900 | ZAR 1.04 | -43.8% | 27.3M | 243 |
| 2021 | ZAR 0.6500 | ZAR 2.75 | ZAR 0.6500 | ZAR 1.85 | +164.3% | 47.7M | 235 |
| 2020 | ZAR 0.9900 | ZAR 1.00 | ZAR 0.2300 | ZAR 0.7000 | -29.3% | 42.9M | 238 |
| 2019 | ZAR 1.80 | ZAR 2.25 | ZAR 0.7200 | ZAR 0.9900 | -45.0% | 7.6M | 249 |
| 2018 | ZAR 2.82 | ZAR 2.90 | ZAR 1.02 | ZAR 1.80 | -37.1% | 31.2M | 249 |
| 2017 | ZAR 2.75 | ZAR 3.45 | ZAR 2.00 | ZAR 2.86 | +4.0% | 31.3M | 256 |
| 2016 | ZAR 5.25 | ZAR 5.50 | ZAR 2.50 | ZAR 2.75 | -47.6% | 55.8M | 261 |
| 2015 | ZAR 7.35 | ZAR 10.22 | ZAR 5.00 | ZAR 5.25 | -28.6% | 46.4M | 261 |
| 2014 | ZAR 7.00 | ZAR 7.50 | ZAR 5.15 | ZAR 7.35 | +5.0% | 52.3M | 261 |
| 2013 | ZAR 3.15 | ZAR 7.50 | ZAR 3.15 | ZAR 7.00 | +122.2% | 40M | 260 |
| 2012 | ZAR 2.90 | ZAR 3.30 | ZAR 1.70 | ZAR 3.15 | +8.6% | 15.1M | 261 |
| 2011 | ZAR 3.60 | ZAR 3.80 | ZAR 1.21 | ZAR 2.90 | -12.1% | 25.1M | 260 |
| 2010 | ZAR 3.90 | ZAR 4.40 | ZAR 2.01 | ZAR 3.30 | -15.4% | 10.9M | 261 |
| 2009 | ZAR 7.50 | ZAR 7.50 | ZAR 3.00 | ZAR 3.90 | n/a | 887K | 91 |
SEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 2.05 | +3.5% |
| October 2026 | ZAR 1.98 | +26.9% |
| September 2026 | ZAR 1.56 | -3.1% |
| August 2026 | ZAR 1.61 | -8.5% |
| July 2026 | ZAR 1.76 | -4.9% |
| June 2026 | ZAR 1.85 | +1.6% |
| May 2026 | ZAR 1.82 | -11.2% |
| April 2026 | ZAR 2.05 | -6.4% |
| March 2026 | ZAR 2.19 | +2.3% |
| February 2026 | ZAR 2.14 | -6.6% |
| January 2026 | ZAR 2.29 | +29.4% |
| December 2025 | ZAR 1.77 | -3.3% |
About the SEP data
Daily bars. 4,309 sessions from Aug 21, 2009 to Nov 13, 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 Nov 11, 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 Aug 21, 2009, 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/jse%3ASEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SEP share price history
