JSE · SSK · stock
Stefanutti Stocks Holdings Limited (SSK) stock price history
Every JSE trading session of Stefanutti Stocks Holdings Limited from Aug 6, 2007 to Sep 28, 2026: 4,871 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
SSK adjusted close, 2007 to 2026
- ZAR 26.95
- All time high, 2007
- ZAR 7.80
- 52 week high, ZAR 3.90 low
- 4,871
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SSK key facts
- Stefanutti Stocks Holdings Limited (SSK) closed at ZAR 6.19 on Sep 28, 2026 on JSE.
- SSK's all time high close is ZAR 26.95, set on Nov 14, 2007; its all time low close is ZAR 0.0800 on Dec 12, 2019.
- SSK's 52 week range is ZAR 3.90 to ZAR 7.80.
- SSK returned +62.9% over the year to Sep 28, 2026 and +1,217% over five years.
- Over ten years SSK returned +35%, +3.0% a year compounded.
- SSK's deepest drawdown was -99.7% from Nov 14, 2007 to Dec 12, 2019.
- DataCedar holds 4,871 daily sessions of SSK history from Aug 6, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SSK price chart, 2007 to 2026
SSK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +0.5% |
| 6 months | +23.8% |
| Year to date | +41.3% |
| 1 year | +62.9% |
| 3 years | +358.5% |
| 5 years | +1,217% |
| 10 years | +34.6% |
| Since Aug 6, 2007 | -58.6% |
| Compound annual growth, 19.1 years | -4.5% |
SSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 26.95 on Nov 14, 2007
- All time low close
- ZAR 0.0800 on Dec 12, 2019
- 52 week high
- ZAR 7.80 on May 15, 2026
- 52 week low
- ZAR 3.90 on Sep 29, 2025
- Deepest drawdown
- -99.7% from Nov 14, 2007 to Dec 12, 2019, not yet recovered
- Best single session
- +57.9% on Jan 3, 2020
- Worst single session
- -55.2% on Nov 22, 2019
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +222%
- Worst calendar year
- 2019, -96%
SSK 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. 2007 starts on Aug 6, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 4.49 | ZAR 7.80 | ZAR 4.16 | ZAR 6.19 | +41.3% | 58.6M | 185 |
| 2025 | ZAR 3.94 | ZAR 5.69 | ZAR 2.73 | ZAR 4.38 | +11.2% | 28.2M | 250 |
| 2024 | ZAR 1.26 | ZAR 4.94 | ZAR 0.9200 | ZAR 3.94 | +210.2% | 46.8M | 250 |
| 2023 | ZAR 1.61 | ZAR 1.75 | ZAR 0.9200 | ZAR 1.27 | -21.1% | 34.2M | 248 |
| 2022 | ZAR 0.5000 | ZAR 1.72 | ZAR 0.4500 | ZAR 1.61 | +222.0% | 94M | 250 |
| 2021 | ZAR 0.2700 | ZAR 0.6000 | ZAR 0.2300 | ZAR 0.5000 | +78.6% | 130.5M | 250 |
| 2020 | ZAR 0.1400 | ZAR 0.5000 | ZAR 0.1200 | ZAR 0.2800 | +115.4% | 153.8M | 252 |
| 2019 | ZAR 3.31 | ZAR 3.60 | ZAR 0.0500 | ZAR 0.1300 | -96.3% | 75.2M | 249 |
| 2018 | ZAR 2.20 | ZAR 4.20 | ZAR 1.40 | ZAR 3.50 | +59.1% | 73.9M | 250 |
| 2017 | ZAR 4.57 | ZAR 4.80 | ZAR 2.17 | ZAR 2.20 | -51.9% | 25.1M | 256 |
| 2016 | ZAR 3.47 | ZAR 5.28 | ZAR 3.20 | ZAR 4.57 | +31.7% | 32.5M | 261 |
| 2015 | ZAR 6.50 | ZAR 7.50 | ZAR 2.30 | ZAR 3.47 | -46.6% | 40.2M | 261 |
| 2014 | ZAR 10.40 | ZAR 10.59 | ZAR 5.50 | ZAR 6.50 | -37.5% | 52M | 261 |
| 2013 | ZAR 9.33 | ZAR 10.80 | ZAR 7.20 | ZAR 10.40 | +11.5% | 54.7M | 261 |
| 2012 | ZAR 10.65 | ZAR 12.50 | ZAR 8.19 | ZAR 9.33 | -12.4% | 36.1M | 261 |
| 2011 | ZAR 11.78 | ZAR 13.10 | ZAR 9.80 | ZAR 10.65 | -9.1% | 82.8M | 260 |
| 2010 | ZAR 10.19 | ZAR 12.09 | ZAR 8.99 | ZAR 11.72 | +14.1% | 33.1M | 261 |
| 2009 | ZAR 10.33 | ZAR 12.23 | ZAR 5.99 | ZAR 10.27 | -1.1% | 31.2M | 251 |
| 2008 | ZAR 23.06 | ZAR 23.06 | ZAR 9.27 | ZAR 10.38 | -56.3% | 35.9M | 253 |
| 2007 | ZAR 15.22 | ZAR 27.44 | ZAR 14.77 | ZAR 23.76 | n/a | 25.3M | 101 |
SSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 6.19 | +4.7% |
| August 2026 | ZAR 5.91 | -11.4% |
| July 2026 | ZAR 6.67 | +2.6% |
| June 2026 | ZAR 6.50 | -2.8% |
| May 2026 | ZAR 6.69 | +4.2% |
| April 2026 | ZAR 6.42 | +23.0% |
| March 2026 | ZAR 5.22 | -10.0% |
| February 2026 | ZAR 5.80 | +32.4% |
| January 2026 | ZAR 4.38 | 0.0% |
| December 2025 | ZAR 4.38 | -2.9% |
| November 2025 | ZAR 4.51 | -8.0% |
| October 2025 | ZAR 4.90 | +22.5% |
About the SSK data
Daily bars. 4,871 sessions from Aug 6, 2007 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 16, 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 Aug 6, 2007, 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/SSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SSK share price history
