Eastern Platinum Limited (EPS.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:41PM SAST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Apr 25, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Apr 24, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Apr 23, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Apr 22, 2024 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 23,044 |
| Apr 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Apr 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Apr 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
| Apr 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 09, 2024 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 18,976 |
| Apr 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 04, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 03, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 02, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 28, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
| Mar 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 60 |
| Mar 25, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,030 |
| Mar 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Mar 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 300 |
| Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6,000 |
| Mar 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 400 |
| Mar 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 16,666 |
| Mar 13, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 08, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 07, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 06, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 05, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 04, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| Mar 01, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| Feb 29, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| Feb 28, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 8,000 |
| Feb 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 23, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12,840 |
| Feb 21, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Feb 20, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
| Feb 19, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 16, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 15, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 15,000 |
| Feb 14, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 8,000 |
| Feb 13, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 731 |
| Feb 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 09, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 115 |
| Feb 08, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 20,981 |
| Feb 07, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Feb 06, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Feb 05, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Feb 02, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Feb 01, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 31, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 226 |
| Jan 30, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jan 29, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 189,271 |
| Jan 26, 2024 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 100,000 |
| Jan 25, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,500 |
| Jan 24, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 23, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 22, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 19, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 18, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 17, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 16, 2024 | 270.00 | 269.00 | 269.00 | 269.00 | 269.00 | 3,789 |
| Jan 15, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jan 12, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jan 11, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jan 10, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jan 09, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7,472 |
| Jan 08, 2024 | 170.00 | 279.00 | 170.00 | 279.00 | 279.00 | 60,220 |
| Jan 05, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Jan 04, 2024 | 100.00 | 102.00 | 101.00 | 101.00 | 101.00 | 23,548 |
| Jan 03, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 02, 2024 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 93,639 |
| Dec 29, 2023 | 56.00 | 65.00 | 56.00 | 60.00 | 60.00 | 165,100 |
| Dec 28, 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 103,000 |
| Dec 27, 2023 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | 40,000 |
| Dec 22, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 21, 2023 | 61.00 | 70.00 | 61.00 | 70.00 | 70.00 | 28,000 |
| Dec 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 19, 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 39,545 |
| Dec 18, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 14, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 13, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 12, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 104 |
| Dec 11, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 08, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 07, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 06, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 05, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 04, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 01, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 30, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.