Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PIK.JSE stock page

Pick N Pay Stores Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,369.002,371.002,336.002,358.002,358.001,340,585
2024-08-202,390.002,390.002,311.002,361.002,361.002,369,094
2024-08-192,301.002,365.002,301.002,360.002,360.002,230,161
2024-08-162,298.002,387.002,298.002,307.002,307.001,303,696
2024-08-152,310.002,378.002,275.002,280.002,280.002,771,116
2024-08-142,257.002,309.002,257.002,290.002,290.00944,757
2024-08-132,285.002,323.002,232.002,286.002,286.002,052,004
2024-08-122,308.002,330.002,277.002,284.002,284.002,020,954
2024-08-082,218.002,310.002,190.002,279.002,279.002,850,472
2024-08-072,200.002,249.002,185.002,219.002,219.002,413,406
2024-08-062,249.002,249.002,160.002,200.002,200.001,696,195
2024-08-052,286.002,286.002,141.002,226.002,226.003,464,962
2024-08-022,266.002,380.002,227.002,259.002,259.001,517,438
2024-08-012,377.002,377.002,280.002,294.002,294.001,692,079
2024-07-312,320.002,374.002,299.002,325.002,325.001,798,636
2024-07-302,330.002,371.002,262.002,300.002,300.005,927,204
2024-07-292,369.002,426.002,304.002,324.002,324.002,706,981
2024-07-262,319.002,385.002,319.002,376.002,376.002,203,932
2024-07-252,325.002,373.002,292.002,334.002,334.001,299,672
2024-07-242,310.002,349.002,284.002,325.002,325.001,651,322
2024-07-232,265.002,341.002,245.002,341.002,341.002,217,203
2024-07-222,393.002,393.002,263.002,280.002,280.001,459,332
2024-07-192,251.002,373.002,225.002,330.002,330.002,252,418
2024-07-182,356.002,386.002,224.002,251.002,251.002,643,989
2024-07-172,500.002,520.002,354.002,354.002,354.004,371,754
2024-07-162,348.532,438.632,312.832,422.482,422.484,886,619
2024-07-152,379.982,438.632,345.132,345.982,345.985,954,221
2024-07-122,350.232,422.482,294.982,375.732,375.735,324,857
2024-07-112,340.882,354.482,192.132,337.482,337.484,849,053
2024-07-102,294.982,329.832,251.632,328.132,328.134,369,619
2024-07-092,267.782,328.982,249.082,277.982,277.981,067,443
2024-07-082,268.632,337.482,235.482,285.632,285.633,033,017
2024-07-052,705.002,705.002,651.002,686.002,686.00546,732
2024-07-042,600.002,710.002,567.002,700.002,700.009,776,257
2024-07-032,609.002,609.002,515.002,600.002,600.001,377,114
2024-07-022,608.002,608.002,521.002,527.002,527.00775,689
2024-07-012,599.002,710.002,526.002,599.002,599.002,200,242
2024-06-282,461.002,649.002,461.002,571.002,571.00804,942
2024-06-272,528.002,545.002,444.002,497.002,497.00599,699
2024-06-262,473.002,552.002,473.002,510.002,510.00455,316
2024-06-252,551.002,602.002,448.002,492.002,492.001,772,757
2024-06-242,653.002,720.002,551.002,581.002,581.00553,693
2024-06-212,718.002,749.002,638.002,651.002,651.001,818,500
2024-06-202,820.002,820.002,675.002,730.002,730.001,525,325
2024-06-192,736.002,805.002,736.002,783.002,783.002,739,330
2024-06-182,629.002,802.002,568.002,735.002,735.002,738,903
2024-06-142,499.002,654.002,443.002,629.002,629.004,096,970
2024-06-132,527.002,527.002,441.002,477.002,477.001,623,899
2024-06-122,454.002,543.002,448.002,461.002,461.001,266,730
2024-06-112,550.002,575.002,450.002,476.002,476.001,399,631
2024-06-102,530.002,579.002,456.002,533.002,533.00537,779
2024-06-072,420.002,517.002,388.002,517.002,517.00850,083
2024-06-062,460.002,495.002,398.002,424.002,424.001,388,657
2024-06-052,490.002,525.002,453.002,486.002,486.00997,135
2024-06-042,498.002,507.002,424.002,484.002,484.00993,385
2024-06-032,466.002,555.002,440.002,500.002,500.001,409,008
2024-05-312,400.002,560.002,358.002,484.002,484.002,636,120
2024-05-302,518.002,619.002,321.002,446.002,446.003,427,693
2024-05-282,600.002,649.002,510.002,580.002,580.003,346,441
2024-05-272,380.002,598.002,280.002,558.002,558.004,718,893
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-31140.3000 ZAC
2022-11-3044.8500 ZAC
2022-06-01185.3500 ZAC
2021-12-0135.8000 ZAC
2021-06-02161.0000 ZAC
2020-12-02173.0600 ZAC
2019-12-0442.8000 ZAC
2019-06-05192.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.