Stefanutti Stocks Holdings Limited SSK
JSE · South Africa · Industrial Services
ZAc 601.00+1.00 (+0.17%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 601.00 | +0.17% | ZAc 590.00 | ZAc 610.00 | ZAc 590.00 | 40.90K |
| 2026-09-30 | ZAc 600.00 | -1.64% | ZAc 600.00 | ZAc 605.00 | ZAc 590.00 | 28.63K |
| 2026-09-29 | ZAc 610.00 | +1.67% | ZAc 599.00 | ZAc 610.00 | ZAc 594.00 | 98.73K |
| 2026-09-28 | ZAc 600.00 | +0.67% | ZAc 597.00 | ZAc 619.00 | ZAc 579.00 | 45.82K |
| 2026-09-25 | ZAc 596.00 | -0.67% | ZAc 600.00 | ZAc 600.00 | ZAc 595.00 | 30.56K |
| 2026-09-23 | ZAc 600.00 | -3.23% | ZAc 600.00 | ZAc 600.00 | ZAc 590.00 | 10.05K |
| 2026-09-22 | ZAc 620.00 | +4.91% | ZAc 613.00 | ZAc 620.00 | ZAc 590.00 | 83.52K |
| 2026-09-21 | ZAc 591.00 | -4.37% | ZAc 600.00 | ZAc 611.00 | ZAc 590.00 | 179.26K |
| 2026-09-18 | ZAc 618.00 | -1.12% | ZAc 600.00 | ZAc 618.00 | ZAc 600.00 | 69.58K |
| 2026-09-17 | ZAc 625.00 | +7.02% | ZAc 571.00 | ZAc 626.00 | ZAc 571.00 | 147.37K |
| 2026-09-16 | ZAc 584.00 | 0.00% | ZAc 571.00 | ZAc 598.00 | ZAc 571.00 | 53.94K |
| 2026-09-15 | ZAc 584.00 | +4.29% | ZAc 565.00 | ZAc 584.00 | ZAc 560.00 | 79.33K |
| 2026-09-14 | ZAc 560.00 | -1.58% | ZAc 560.00 | ZAc 584.00 | ZAc 555.00 | 33.82K |
| 2026-09-11 | ZAc 569.00 | -8.08% | ZAc 565.00 | ZAc 592.00 | ZAc 560.00 | 39.76K |
| 2026-09-10 | ZAc 619.00 | +7.47% | ZAc 595.00 | ZAc 619.00 | ZAc 595.00 | 3.00K |
| 2026-09-09 | ZAc 576.00 | 0.00% | ZAc 576.00 | ZAc 599.00 | ZAc 561.00 | 117.86K |
| 2026-09-08 | ZAc 576.00 | -5.57% | ZAc 590.00 | ZAc 595.00 | ZAc 576.00 | 1.61K |
| 2026-09-07 | ZAc 610.00 | 0.00% | ZAc 610.00 | ZAc 610.00 | ZAc 610.00 | 0 |
| 2026-09-04 | ZAc 610.00 | +6.09% | ZAc 575.00 | ZAc 612.00 | ZAc 535.00 | 110.21K |
| 2026-09-03 | ZAc 575.00 | -2.21% | ZAc 582.00 | ZAc 609.00 | ZAc 575.00 | 125.52K |
| 2026-09-02 | ZAc 588.00 | +0.51% | ZAc 605.00 | ZAc 605.00 | ZAc 582.00 | 55.91K |
| 2026-09-01 | ZAc 585.00 | -1.02% | ZAc 600.00 | ZAc 600.00 | ZAc 582.00 | 76.09K |
| 2026-08-31 | ZAc 591.00 | -1.50% | ZAc 600.00 | ZAc 600.00 | ZAc 587.00 | 28.10K |
| 2026-08-28 | ZAc 600.00 | +2.92% | ZAc 600.00 | ZAc 601.00 | ZAc 586.00 | 129.74K |
| 2026-08-27 | ZAc 583.00 | -4.74% | ZAc 604.00 | ZAc 604.00 | ZAc 583.00 | 55.91K |
| 2026-08-26 | ZAc 612.00 | +0.33% | ZAc 613.00 | ZAc 613.00 | ZAc 612.00 | 43.22K |
| 2026-08-25 | ZAc 610.00 | +1.67% | ZAc 599.00 | ZAc 679.00 | ZAc 599.00 | 100.56K |
| 2026-08-24 | ZAc 600.00 | +0.67% | ZAc 597.00 | ZAc 600.00 | ZAc 597.00 | 256.32K |
| 2026-08-21 | ZAc 596.00 | -1.49% | ZAc 592.00 | ZAc 614.00 | ZAc 592.00 | 106.78K |
| 2026-08-20 | ZAc 605.00 | +3.42% | ZAc 599.00 | ZAc 615.00 | ZAc 599.00 | 30.20K |
| 2026-08-19 | ZAc 585.00 | -0.17% | ZAc 587.00 | ZAc 619.00 | ZAc 585.00 | 828.58K |
| 2026-08-18 | ZAc 586.00 | -4.25% | ZAc 609.00 | ZAc 615.00 | ZAc 585.00 | 333.21K |
| 2026-08-17 | ZAc 612.00 | -6.28% | ZAc 649.00 | ZAc 649.00 | ZAc 612.00 | 36.17K |
| 2026-08-14 | ZAc 653.00 | +5.49% | ZAc 595.00 | ZAc 654.00 | ZAc 595.00 | 18.90K |
| 2026-08-13 | ZAc 619.00 | -1.90% | ZAc 630.00 | ZAc 630.00 | ZAc 619.00 | 52.88K |
| 2026-08-12 | ZAc 631.00 | 0.00% | ZAc 631.00 | ZAc 631.00 | ZAc 631.00 | 5.77K |
| 2026-08-11 | ZAc 631.00 | -2.02% | ZAc 642.00 | ZAc 655.00 | ZAc 631.00 | 37.05K |
| 2026-08-07 | ZAc 644.00 | +3.04% | ZAc 637.00 | ZAc 668.00 | ZAc 632.00 | 11.01K |
| 2026-08-06 | ZAc 625.00 | -1.42% | ZAc 634.00 | ZAc 649.00 | ZAc 625.00 | 108.18K |
| 2026-08-05 | ZAc 634.00 | -0.31% | ZAc 630.00 | ZAc 634.00 | ZAc 630.00 | 2.09K |
| 2026-08-04 | ZAc 636.00 | -2.90% | ZAc 633.00 | ZAc 640.00 | ZAc 626.00 | 7.66K |
| 2026-08-03 | ZAc 655.00 | -1.80% | ZAc 680.00 | ZAc 680.00 | ZAc 655.00 | 50.99K |
| 2026-07-31 | ZAc 667.00 | +0.76% | ZAc 663.00 | ZAc 686.00 | ZAc 659.00 | 348.24K |
| 2026-07-30 | ZAc 662.00 | -0.90% | ZAc 662.00 | ZAc 662.00 | ZAc 662.00 | 1.73K |
| 2026-07-29 | ZAc 668.00 | -2.48% | ZAc 680.00 | ZAc 687.00 | ZAc 668.00 | 50.42K |
| 2026-07-28 | ZAc 685.00 | -0.44% | ZAc 688.00 | ZAc 688.00 | ZAc 667.00 | 57.11K |
| 2026-07-27 | ZAc 688.00 | +2.84% | ZAc 680.00 | ZAc 690.00 | ZAc 672.00 | 105.85K |
| 2026-07-24 | ZAc 669.00 | -2.34% | ZAc 689.00 | ZAc 689.00 | ZAc 659.00 | 23.90K |
| 2026-07-23 | ZAc 685.00 | +1.93% | ZAc 680.00 | ZAc 687.00 | ZAc 665.00 | 21.19K |
| 2026-07-22 | ZAc 672.00 | -0.59% | ZAc 665.00 | ZAc 680.00 | ZAc 641.00 | 138.34K |
| 2026-07-21 | ZAc 676.00 | -3.43% | ZAc 700.00 | ZAc 700.00 | ZAc 676.00 | 121.34K |
| 2026-07-20 | ZAc 700.00 | -0.57% | ZAc 704.00 | ZAc 715.00 | ZAc 696.00 | 349.52K |
| 2026-07-17 | ZAc 704.00 | 0.00% | ZAc 719.00 | ZAc 720.00 | ZAc 695.00 | 195.46K |
| 2026-07-16 | ZAc 704.00 | 0.00% | ZAc 705.00 | ZAc 744.00 | ZAc 704.00 | 182.91K |
| 2026-07-15 | ZAc 704.00 | +0.57% | ZAc 704.00 | ZAc 715.00 | ZAc 681.00 | 1.54M |
| 2026-07-14 | ZAc 700.00 | -1.69% | ZAc 704.00 | ZAc 714.00 | ZAc 693.00 | 97.87K |
| 2026-07-13 | ZAc 712.00 | +1.71% | ZAc 719.00 | ZAc 719.00 | ZAc 690.00 | 23.83K |
| 2026-07-10 | ZAc 700.00 | +1.89% | ZAc 699.00 | ZAc 706.00 | ZAc 684.00 | 42.47K |
| 2026-07-09 | ZAc 687.00 | +0.29% | ZAc 685.00 | ZAc 724.00 | ZAc 685.00 | 229.35K |
| 2026-07-08 | ZAc 685.00 | +1.48% | ZAc 680.00 | ZAc 694.00 | ZAc 679.00 | 239.71K |
| 2026-07-07 | ZAc 675.00 | 0.00% | ZAc 690.00 | ZAc 685.00 | ZAc 672.00 | 147.60K |
| 2026-07-06 | ZAc 675.00 | +3.85% | ZAc 670.00 | ZAc 680.00 | ZAc 661.00 | 113.95K |
| 2026-07-03 | ZAc 650.00 | -2.99% | ZAc 665.00 | ZAc 665.00 | ZAc 642.00 | 32.68K |
| 2026-07-02 | ZAc 670.00 | -1.03% | ZAc 677.00 | ZAc 687.00 | ZAc 641.00 | 1.45M |
| 2026-07-01 | ZAc 677.00 | +4.15% | ZAc 650.00 | ZAc 678.00 | ZAc 638.00 | 254.30K |
| 2026-06-30 | ZAc 650.00 | +0.78% | ZAc 640.00 | ZAc 650.00 | ZAc 638.00 | 315.80K |
| 2026-06-29 | ZAc 645.00 | +4.71% | ZAc 625.00 | ZAc 648.00 | ZAc 620.00 | 465.04K |
| 2026-06-26 | ZAc 616.00 | -1.91% | ZAc 615.00 | ZAc 616.00 | ZAc 615.00 | 72 |
| 2026-06-25 | ZAc 628.00 | -0.16% | ZAc 613.00 | ZAc 628.00 | ZAc 613.00 | 4.73K |
| 2026-06-24 | ZAc 629.00 | -0.16% | ZAc 632.00 | ZAc 632.00 | ZAc 615.00 | 1.59K |
| 2026-06-23 | ZAc 630.00 | -0.79% | ZAc 613.00 | ZAc 630.00 | ZAc 612.00 | 19.46K |
| 2026-06-22 | ZAc 635.00 | -0.63% | ZAc 630.00 | ZAc 635.00 | ZAc 613.00 | 9.95K |
| 2026-06-19 | ZAc 639.00 | -0.47% | ZAc 640.00 | ZAc 640.00 | ZAc 639.00 | 1.01K |
| 2026-06-18 | ZAc 642.00 | -2.58% | ZAc 650.00 | ZAc 650.00 | ZAc 621.00 | 84.53K |
| 2026-06-17 | ZAc 659.00 | +2.01% | ZAc 649.00 | ZAc 678.00 | ZAc 614.00 | 73.21K |
| 2026-06-15 | ZAc 646.00 | -1.37% | ZAc 643.00 | ZAc 669.00 | ZAc 614.00 | 131.14K |
| 2026-06-12 | ZAc 655.00 | +0.92% | ZAc 689.00 | ZAc 689.00 | ZAc 655.00 | 231.69K |
| 2026-06-11 | ZAc 649.00 | -3.13% | ZAc 653.00 | ZAc 653.00 | ZAc 642.00 | 65.01K |
| 2026-06-10 | ZAc 670.00 | +1.82% | ZAc 658.00 | ZAc 670.00 | ZAc 658.00 | 24.48K |
| 2026-06-09 | ZAc 658.00 | -4.36% | ZAc 669.00 | ZAc 679.00 | ZAc 652.00 | 160.99K |
| 2026-06-08 | ZAc 688.00 | +1.47% | ZAc 661.00 | ZAc 688.00 | ZAc 661.00 | 6.02K |
| 2026-06-05 | ZAc 678.00 | -2.16% | ZAc 694.00 | ZAc 694.00 | ZAc 678.00 | 102.19K |
| 2026-06-04 | ZAc 693.00 | +3.43% | ZAc 679.00 | ZAc 693.00 | ZAc 679.00 | 95.99K |
| 2026-06-03 | ZAc 670.00 | +3.08% | ZAc 642.00 | ZAc 670.00 | ZAc 613.00 | 164.47K |
| 2026-06-02 | ZAc 650.00 | 0.00% | ZAc 640.00 | ZAc 654.00 | ZAc 640.00 | 11.56K |
| 2026-06-01 | ZAc 650.00 | -2.84% | ZAc 639.00 | ZAc 655.00 | ZAc 613.00 | 231.83K |
| 2026-05-29 | ZAc 669.00 | -3.04% | ZAc 695.00 | ZAc 695.00 | ZAc 620.00 | 329.62K |
| 2026-05-28 | ZAc 690.00 | 0.00% | ZAc 709.00 | ZAc 709.00 | ZAc 675.00 | 120.01K |
| 2026-05-27 | ZAc 690.00 | -1.43% | ZAc 715.00 | ZAc 714.00 | ZAc 686.00 | 14.69K |
| 2026-05-26 | ZAc 700.00 | -1.69% | ZAc 715.00 | ZAc 715.00 | ZAc 689.00 | 599.56K |