Want to see IN:SEPC full AI Analyst Report?
SEPC Limited (SEPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.90 | 4.95 | 4.80 | 4.82 | 4.82 | -2.63% | 246,602 | 0.22 |
| Oct 29, 2026 | 4.82 | 5.03 | 4.78 | 4.95 | 4.95 | +2.27% | 454,855 | 0.41 |
| Oct 28, 2026 | 4.85 | 4.92 | 4.80 | 4.84 | 4.84 | -1.02% | 286,496 | 0.25 |
| Oct 27, 2026 | 4.78 | 4.97 | 4.76 | 4.89 | 4.89 | +1.66% | 603,519 | 0.53 |
| Oct 26, 2026 | 4.72 | 4.90 | 4.70 | 4.81 | 4.81 | -1.43% | 577,361 | 0.50 |
| Oct 23, 2026 | 4.93 | 5.03 | 4.78 | 4.88 | 4.88 | -2.01% | 795,481 | 0.68 |
| Oct 22, 2026 | 5.04 | 5.08 | 4.92 | 4.98 | 4.98 | +0.20% | 534,512 | 0.46 |
| Oct 21, 2026 | 5.15 | 5.16 | 4.93 | 4.97 | 4.97 | -3.50% | 1,141,108 | 0.98 |
| Oct 20, 2026 | 5.15 | 5.32 | 5.13 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.25 | 5.32 | 5.13 | 5.15 | 5.15 | -2.65% | 632,354 | 0.54 |
| Oct 16, 2026 | 5.44 | 5.44 | 5.27 | 5.29 | 5.29 | -2.40% | 450,099 | 0.38 |
| Oct 15, 2026 | 5.62 | 5.62 | 5.39 | 5.42 | 5.42 | -3.73% | 565,139 | 0.48 |
| Oct 14, 2026 | 5.48 | 5.79 | 5.45 | 5.63 | 5.63 | +1.62% | 1,706,788 | 1.44 |
| Oct 13, 2026 | 5.72 | 5.74 | 5.43 | 5.54 | 5.54 | -3.15% | 1,351,518 | 1.15 |
| Oct 12, 2026 | 5.54 | 5.82 | 5.39 | 5.72 | 5.72 | +8.13% | 3,775,117 | 3.31 |
| Oct 09, 2026 | 4.96 | 5.46 | 4.86 | 5.29 | 5.29 | +7.09% | 4,357,075 | 3.98 |
| Oct 08, 2026 | 5.01 | 5.03 | 4.90 | 4.94 | 4.94 | -1.79% | 1,177,102 | 1.07 |
| Oct 07, 2026 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.59% | 456,979 | 0.41 |
| Oct 06, 2026 | 5.12 | 5.16 | 5.02 | 5.06 | 5.06 | -0.98% | 555,864 | 0.50 |
| Oct 05, 2026 | 5.20 | 5.24 | 5.06 | 5.11 | 5.11 | +0.79% | 727,301 | 0.64 |
| Oct 02, 2026 | 5.07 | 5.16 | 4.93 | 5.07 | 5.07 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.12 | 5.16 | 4.93 | 5.07 | 5.07 | +1.00% | 1,146,589 | 0.99 |
| Sep 30, 2026 | 5.18 | 5.20 | 5.01 | 5.02 | 5.02 | -1.76% | 634,755 | 0.54 |
| Sep 29, 2026 | 4.95 | 5.14 | 4.89 | 5.11 | 5.11 | +3.02% | 518,530 | 0.44 |
| Sep 28, 2026 | 5.11 | 5.12 | 4.91 | 4.96 | 4.96 | -3.50% | 905,059 | 0.76 |
| Sep 25, 2026 | 5.08 | 5.18 | 5.04 | 5.14 | 5.14 | +0.39% | 830,329 | 0.69 |
| Sep 24, 2026 | 5.05 | 5.18 | 5.04 | 5.12 | 5.12 | -1.73% | 475,276 | 0.39 |
| Sep 23, 2026 | 5.19 | 5.34 | 5.15 | 5.21 | 5.21 | +0.97% | 938,674 | 0.78 |
| Sep 22, 2026 | 5.09 | 5.20 | 5.09 | 5.16 | 5.16 | +1.38% | 503,453 | 0.41 |
| Sep 21, 2026 | 5.34 | 5.34 | 5.05 | 5.09 | 5.09 | -2.68% | 653,778 | 0.52 |
| Sep 18, 2026 | 5.22 | 5.29 | 5.09 | 5.23 | 5.23 | +0.19% | 708,201 | 0.55 |
| Sep 17, 2026 | 5.11 | 5.25 | 5.08 | 5.22 | 5.22 | +1.75% | 480,738 | 0.37 |
| Sep 16, 2026 | 5.08 | 5.18 | 5.01 | 5.13 | 5.13 | +0.20% | 621,988 | 0.46 |
| Sep 15, 2026 | 5.24 | 5.33 | 5.08 | 5.12 | 5.12 | -3.03% | 823,333 | 0.61 |
| Sep 14, 2026 | 5.28 | 5.32 | 5.16 | 5.28 | 5.28 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5.32 | 5.32 | 5.16 | 5.28 | 5.28 | +0.00% | 745,674 | 0.52 |
| Sep 10, 2026 | 5.36 | 5.40 | 5.27 | 5.28 | 5.28 | -1.49% | 1,308,735 | 0.89 |
| Sep 09, 2026 | 5.31 | 5.44 | 5.31 | 5.36 | 5.36 | +0.19% | 617,911 | 0.41 |
| Sep 08, 2026 | 5.37 | 5.42 | 5.32 | 5.35 | 5.35 | -1.29% | 703,153 | 0.46 |
| Sep 07, 2026 | 5.38 | 5.44 | 5.32 | 5.42 | 5.42 | +0.56% | 816,419 | 0.53 |
| Sep 04, 2026 | 5.37 | 5.44 | 5.35 | 5.39 | 5.39 | +0.19% | 761,504 | 0.49 |
| Sep 03, 2026 | 5.51 | 5.57 | 5.36 | 5.38 | 5.38 | -0.74% | 679,864 | 0.43 |
| Sep 02, 2026 | 5.37 | 5.47 | 5.24 | 5.42 | 5.42 | +0.93% | 614,310 | 0.38 |
| Sep 01, 2026 | 5.41 | 5.49 | 5.32 | 5.37 | 5.37 | -1.29% | 1,249,518 | 0.77 |
| Aug 31, 2026 | 5.51 | 5.56 | 5.38 | 5.44 | 5.44 | -2.16% | 1,105,966 | 0.68 |
| Aug 28, 2026 | 5.72 | 5.79 | 5.51 | 5.56 | 5.56 | -2.80% | 2,714,539 | 1.66 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.66 | 5.72 | 5.72 | -1.04% | 2,353,431 | 1.44 |
| Aug 26, 2026 | 5.83 | 6.25 | 5.77 | 5.78 | 5.78 | +0.35% | 2,809,607 | 1.71 |
| Aug 25, 2026 | 5.88 | 5.88 | 5.72 | 5.76 | 5.76 | -1.20% | 684,612 | 0.42 |
| Aug 24, 2026 | 5.77 | 5.88 | 5.69 | 5.83 | 5.83 | +0.69% | 1,396,737 | 0.85 |
