Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,058.00 | 2,058.00 | 2,007.00 | 2,019.00 | 2,019.00 | 1,068,435 |
| 2026-10-15 | 1,980.00 | 2,042.00 | 1,952.00 | 2,042.00 | 2,042.00 | 2,399,315 |
| 2026-10-14 | 2,011.00 | 2,011.00 | 1,942.00 | 1,990.00 | 1,990.00 | 1,458,555 |
| 2026-10-13 | 1,990.00 | 2,014.00 | 1,960.00 | 2,002.00 | 2,002.00 | 1,196,644 |
| 2026-10-12 | 1,969.00 | 1,991.00 | 1,924.00 | 1,985.00 | 1,985.00 | 1,021,543 |
| 2026-10-09 | 1,944.00 | 2,007.00 | 1,944.00 | 1,978.00 | 1,978.00 | 1,125,958 |
| 2026-10-08 | 1,925.00 | 1,953.00 | 1,892.00 | 1,939.00 | 1,939.00 | 1,028,117 |
| 2026-10-07 | 1,881.00 | 1,957.00 | 1,874.00 | 1,919.00 | 1,919.00 | 1,395,731 |
| 2026-10-06 | 1,927.00 | 1,958.00 | 1,927.00 | 1,944.00 | 1,944.00 | 840,732 |
| 2026-10-05 | 1,950.00 | 1,950.00 | 1,909.00 | 1,942.00 | 1,942.00 | 997,649 |
| 2026-10-02 | 1,907.00 | 1,962.00 | 1,870.00 | 1,953.00 | 1,953.00 | 2,075,354 |
| 2026-10-01 | 1,930.00 | 1,955.00 | 1,864.00 | 1,891.00 | 1,891.00 | 4,122,967 |
| 2026-09-30 | 1,910.00 | 1,948.00 | 1,907.00 | 1,931.00 | 1,931.00 | 1,647,503 |
| 2026-09-29 | 1,884.00 | 1,939.00 | 1,879.00 | 1,919.00 | 1,919.00 | 1,335,202 |
| 2026-09-28 | 1,904.00 | 1,921.00 | 1,883.00 | 1,885.00 | 1,885.00 | 984,940 |
| 2026-09-25 | 1,916.00 | 1,968.00 | 1,902.00 | 1,904.00 | 1,904.00 | 1,491,061 |
| 2026-09-23 | 1,948.00 | 1,948.00 | 1,895.00 | 1,914.00 | 1,914.00 | 1,318,085 |
| 2026-09-22 | 1,953.00 | 1,990.00 | 1,893.00 | 1,946.00 | 1,946.00 | 2,638,263 |
| 2026-09-21 | 1,932.00 | 1,946.00 | 1,866.00 | 1,928.00 | 1,928.00 | 2,671,790 |
| 2026-09-18 | 1,885.00 | 1,915.00 | 1,858.00 | 1,866.00 | 1,866.00 | 3,006,573 |
| 2026-09-17 | 1,882.00 | 1,904.00 | 1,835.00 | 1,885.00 | 1,885.00 | 4,292,473 |
| 2026-09-16 | 1,884.00 | 1,884.00 | 1,831.00 | 1,870.00 | 1,870.00 | 1,838,853 |
| 2026-09-15 | 1,827.00 | 1,880.00 | 1,817.00 | 1,854.00 | 1,854.00 | 1,753,926 |
| 2026-09-14 | 1,818.00 | 1,852.00 | 1,772.00 | 1,852.00 | 1,852.00 | 2,316,370 |
| 2026-09-11 | 1,835.00 | 1,843.00 | 1,818.00 | 1,819.00 | 1,819.00 | 651,959 |
| 2026-09-10 | 1,860.00 | 1,875.00 | 1,828.00 | 1,831.00 | 1,831.00 | 982,383 |
| 2026-09-09 | 1,889.00 | 1,889.00 | 1,830.00 | 1,849.00 | 1,849.00 | 1,959,199 |
| 2026-09-08 | 1,850.00 | 1,904.00 | 1,830.00 | 1,889.00 | 1,889.00 | 1,221,951 |
| 2026-09-07 | 1,860.00 | 1,886.00 | 1,848.00 | 1,850.00 | 1,850.00 | 798,466 |
| 2026-09-04 | 1,862.00 | 1,892.00 | 1,862.00 | 1,880.00 | 1,880.00 | 444,363 |
| 2026-09-03 | 1,886.00 | 1,889.00 | 1,854.00 | 1,865.00 | 1,865.00 | 838,436 |
| 2026-09-02 | 1,942.00 | 1,942.00 | 1,888.00 | 1,888.00 | 1,888.00 | 631,334 |
| 2026-09-01 | 1,942.00 | 1,967.00 | 1,886.00 | 1,950.00 | 1,950.00 | 1,807,696 |
| 2026-08-31 | 1,914.00 | 1,939.00 | 1,896.00 | 1,915.00 | 1,915.00 | 695,119 |
| 2026-08-28 | 1,974.00 | 1,974.00 | 1,919.00 | 1,942.00 | 1,942.00 | 1,112,203 |
| 2026-08-27 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,533,881 |
| 2026-08-26 | 1,904.00 | 1,916.00 | 1,875.00 | 1,897.00 | 1,897.00 | 716,192 |
| 2026-08-25 | 1,899.00 | 1,899.00 | 1,865.00 | 1,891.00 | 1,891.00 | 657,978 |
| 2026-08-24 | 1,940.00 | 1,951.00 | 1,863.00 | 1,883.00 | 1,883.00 | 2,160,355 |
| 2026-08-21 | 1,940.00 | 1,958.00 | 1,857.00 | 1,946.00 | 1,946.00 | 1,415,812 |
| 2026-08-20 | 1,891.00 | 1,897.00 | 1,866.00 | 1,880.00 | 1,880.00 | 980,727 |
| 2026-08-19 | 1,913.00 | 1,915.00 | 1,860.00 | 1,890.00 | 1,890.00 | 1,231,179 |
| 2026-08-18 | 1,945.00 | 1,945.00 | 1,915.00 | 1,933.00 | 1,933.00 | 1,673,901 |
| 2026-08-17 | 1,949.00 | 1,949.00 | 1,904.00 | 1,942.00 | 1,942.00 | 775,292 |
| 2026-08-14 | 1,938.00 | 1,938.00 | 1,907.00 | 1,925.00 | 1,925.00 | 726,187 |
| 2026-08-13 | 1,929.00 | 1,938.00 | 1,886.00 | 1,911.00 | 1,911.00 | 1,313,741 |
| 2026-08-12 | 1,950.00 | 1,962.00 | 1,912.00 | 1,929.00 | 1,929.00 | 1,684,644 |
| 2026-08-11 | 1,887.00 | 1,950.00 | 1,887.00 | 1,934.00 | 1,934.00 | 1,141,180 |
| 2026-08-07 | 1,928.00 | 1,928.00 | 1,871.00 | 1,905.00 | 1,905.00 | 1,025,942 |
| 2026-08-06 | 1,902.00 | 1,945.00 | 1,852.00 | 1,910.00 | 1,910.00 | 1,861,825 |
| 2026-08-05 | 1,881.00 | 1,915.00 | 1,869.00 | 1,905.00 | 1,905.00 | 582,774 |
| 2026-08-04 | 1,866.00 | 1,890.00 | 1,856.00 | 1,878.00 | 1,878.00 | 758,381 |
| 2026-08-03 | 1,880.00 | 1,901.00 | 1,858.00 | 1,871.00 | 1,871.00 | 1,379,230 |
| 2026-07-31 | 1,863.00 | 1,926.00 | 1,863.00 | 1,901.00 | 1,901.00 | 4,180,118 |
| 2026-07-30 | 1,856.00 | 1,895.00 | 1,835.00 | 1,855.00 | 1,855.00 | 2,466,891 |
| 2026-07-29 | 1,820.00 | 1,867.00 | 1,820.00 | 1,856.00 | 1,856.00 | 930,397 |
| 2026-07-28 | 1,820.00 | 1,835.00 | 1,755.00 | 1,818.00 | 1,818.00 | 1,572,204 |
| 2026-07-27 | 1,850.00 | 1,860.00 | 1,831.00 | 1,835.00 | 1,835.00 | 1,584,985 |
| 2026-07-24 | 1,800.00 | 1,837.00 | 1,794.00 | 1,835.00 | 1,835.00 | 1,458,508 |
| 2026-07-23 | 1,871.00 | 1,875.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,280,199 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 140.3000 ZAC |
| 2022-11-30 | 44.8500 ZAC |
| 2022-06-01 | 185.3500 ZAC |
| 2021-12-01 | 35.8000 ZAC |
| 2021-06-02 | 161.0000 ZAC |
| 2020-12-02 | 173.0600 ZAC |
| 2019-12-04 | 42.8000 ZAC |
| 2019-06-05 | 192.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.