Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2,360.00 | 2,463.00 | 2,310.00 | 2,400.00 | 2,400.00 | 2,284,131 |
| 2024-05-23 | 2,235.00 | 2,415.00 | 2,201.00 | 2,382.00 | 2,382.00 | 4,023,197 |
| 2024-05-22 | 2,057.00 | 2,365.00 | 2,002.00 | 2,210.00 | 2,210.00 | 4,911,161 |
| 2024-05-21 | 2,037.00 | 2,120.00 | 2,030.00 | 2,116.00 | 2,116.00 | 4,512,255 |
| 2024-05-20 | 1,990.00 | 2,049.00 | 1,982.00 | 2,048.00 | 2,048.00 | 2,393,183 |
| 2024-05-17 | 2,001.00 | 2,022.00 | 1,982.00 | 1,995.00 | 1,995.00 | 409,673 |
| 2024-05-16 | 1,968.00 | 2,033.00 | 1,942.00 | 2,007.00 | 2,007.00 | 1,400,540 |
| 2024-05-15 | 2,000.00 | 2,048.00 | 1,951.00 | 1,968.00 | 1,968.00 | 745,278 |
| 2024-05-14 | 2,040.00 | 2,040.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1,120,662 |
| 2024-05-13 | 2,070.00 | 2,086.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,645,349 |
| 2024-05-10 | 2,095.00 | 2,144.00 | 2,021.00 | 2,070.00 | 2,070.00 | 1,210,541 |
| 2024-05-09 | 2,129.00 | 2,177.00 | 2,021.00 | 2,055.00 | 2,055.00 | 1,802,620 |
| 2024-05-08 | 2,048.00 | 2,133.00 | 2,018.00 | 2,126.00 | 2,126.00 | 1,293,382 |
| 2024-05-07 | 2,006.00 | 2,078.00 | 2,006.00 | 2,040.00 | 2,040.00 | 868,989 |
| 2024-05-06 | 2,030.00 | 2,041.00 | 2,002.00 | 2,036.00 | 2,036.00 | 600,002 |
| 2024-05-03 | 2,057.00 | 2,057.00 | 2,011.00 | 2,027.00 | 2,027.00 | 788,243 |
| 2024-05-02 | 2,048.00 | 2,085.00 | 2,005.00 | 2,010.00 | 2,010.00 | 847,303 |
| 2024-04-30 | 1,964.00 | 2,047.00 | 1,964.00 | 2,016.00 | 2,016.00 | 949,422 |
| 2024-04-29 | 1,980.00 | 2,035.00 | 1,901.00 | 2,020.00 | 2,020.00 | 1,035,257 |
| 2024-04-26 | 1,900.00 | 1,972.00 | 1,900.00 | 1,959.00 | 1,959.00 | 869,493 |
| 2024-04-25 | 1,945.00 | 1,945.00 | 1,898.00 | 1,907.00 | 1,907.00 | 832,028 |
| 2024-04-24 | 1,960.00 | 1,960.00 | 1,895.00 | 1,905.00 | 1,905.00 | 895,461 |
| 2024-04-23 | 1,937.00 | 1,951.00 | 1,880.00 | 1,919.00 | 1,919.00 | 1,702,141 |
| 2024-04-22 | 1,930.00 | 1,963.00 | 1,890.00 | 1,949.00 | 1,949.00 | 1,144,648 |
| 2024-04-19 | 1,900.00 | 1,949.00 | 1,899.00 | 1,930.00 | 1,930.00 | 1,267,216 |
| 2024-04-18 | 1,873.00 | 1,928.00 | 1,873.00 | 1,921.00 | 1,921.00 | 1,366,424 |
| 2024-04-17 | 1,901.00 | 1,921.00 | 1,887.00 | 1,888.00 | 1,888.00 | 1,449,090 |
| 2024-04-16 | 1,915.00 | 1,936.00 | 1,890.00 | 1,901.00 | 1,901.00 | 713,179 |
| 2024-04-15 | 1,897.00 | 1,914.00 | 1,897.00 | 1,900.00 | 1,900.00 | 1,161,889 |
| 2024-04-12 | 1,902.00 | 1,958.00 | 1,890.00 | 1,901.00 | 1,901.00 | 1,255,312 |
| 2024-04-11 | 1,994.00 | 1,994.00 | 1,907.00 | 1,925.00 | 1,925.00 | 966,180 |
| 2024-04-10 | 1,946.00 | 1,998.00 | 1,946.00 | 1,969.00 | 1,969.00 | 1,915,174 |
| 2024-04-09 | 2,000.00 | 2,000.00 | 1,914.00 | 1,945.00 | 1,945.00 | 3,008,208 |
| 2024-04-08 | 1,940.00 | 2,000.00 | 1,903.00 | 2,000.00 | 2,000.00 | 1,897,922 |
| 2024-04-05 | 1,900.00 | 1,953.00 | 1,873.00 | 1,901.00 | 1,901.00 | 1,136,155 |
| 2024-04-04 | 1,895.00 | 1,943.00 | 1,881.00 | 1,921.00 | 1,921.00 | 1,626,596 |
| 2024-04-03 | 1,932.00 | 1,932.00 | 1,842.00 | 1,870.00 | 1,870.00 | 11,337,962 |
| 2024-04-02 | 1,900.00 | 1,917.00 | 1,859.00 | 1,905.00 | 1,905.00 | 2,515,364 |
| 2024-03-28 | 1,868.00 | 1,890.00 | 1,844.00 | 1,868.00 | 1,868.00 | 1,228,854 |
| 2024-03-27 | 1,897.00 | 1,897.00 | 1,839.00 | 1,850.00 | 1,850.00 | 1,095,076 |
| 2024-03-26 | 1,887.00 | 1,922.00 | 1,824.00 | 1,853.00 | 1,853.00 | 1,302,085 |
| 2024-03-25 | 1,844.00 | 1,894.00 | 1,844.00 | 1,874.00 | 1,874.00 | 3,716,192 |
| 2024-03-22 | 1,920.00 | 1,950.00 | 1,844.00 | 1,848.00 | 1,848.00 | 1,894,527 |
| 2024-03-20 | 1,750.00 | 1,926.00 | 1,750.00 | 1,920.00 | 1,920.00 | 5,850,144 |
| 2024-03-19 | 1,746.00 | 1,772.00 | 1,706.00 | 1,760.00 | 1,760.00 | 2,105,378 |
| 2024-03-18 | 1,690.00 | 1,755.00 | 1,675.00 | 1,730.00 | 1,730.00 | 2,348,810 |
| 2024-03-15 | 1,775.00 | 1,775.00 | 1,667.00 | 1,675.00 | 1,675.00 | 9,815,793 |
| 2024-03-14 | 1,788.00 | 1,788.00 | 1,720.00 | 1,769.00 | 1,769.00 | 1,975,450 |
| 2024-03-13 | 1,700.00 | 1,773.00 | 1,662.00 | 1,756.00 | 1,756.00 | 1,848,707 |
| 2024-03-12 | 1,745.00 | 1,788.00 | 1,676.00 | 1,700.00 | 1,700.00 | 7,049,259 |
| 2024-03-11 | 1,811.00 | 1,829.00 | 1,732.00 | 1,737.00 | 1,737.00 | 3,036,396 |
| 2024-03-08 | 1,850.00 | 1,885.00 | 1,781.00 | 1,810.00 | 1,810.00 | 2,998,398 |
| 2024-03-07 | 1,900.00 | 1,920.00 | 1,841.00 | 1,860.00 | 1,860.00 | 2,942,705 |
| 2024-03-06 | 1,947.00 | 1,971.00 | 1,880.00 | 1,915.00 | 1,915.00 | 3,810,316 |
| 2024-03-05 | 2,000.00 | 2,015.00 | 1,930.00 | 1,947.00 | 1,947.00 | 2,303,170 |
| 2024-03-04 | 2,000.00 | 2,059.00 | 1,987.00 | 1,995.00 | 1,995.00 | 1,727,231 |
| 2024-03-01 | 2,020.00 | 2,027.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2,848,095 |
| 2024-02-29 | 2,087.00 | 2,100.00 | 2,018.00 | 2,024.00 | 2,024.00 | 2,984,172 |
| 2024-02-28 | 2,187.00 | 2,187.00 | 2,036.00 | 2,061.00 | 2,061.00 | 7,442,882 |
| 2024-02-27 | 2,297.00 | 2,297.00 | 2,183.00 | 2,190.00 | 2,190.00 | 3,971,100 |
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.