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
2024-02-262,315.002,363.002,271.002,289.002,289.002,357,365
2024-02-232,250.002,357.002,221.002,325.002,325.009,709,004
2024-02-222,635.002,635.002,133.002,171.002,171.0017,502,291
2024-02-212,675.002,725.002,544.002,585.002,585.002,394,031
2024-02-202,743.002,743.002,617.002,670.002,670.001,854,521
2024-02-192,725.002,777.002,688.002,701.002,701.001,910,614
2024-02-162,643.002,717.002,601.002,717.002,717.002,793,743
2024-02-152,551.002,598.002,551.002,589.002,589.00909,166
2024-02-142,586.002,586.002,510.002,540.002,540.001,723,910
2024-02-132,562.002,598.502,562.002,575.002,575.001,948,163
2024-02-122,600.002,661.002,552.002,605.002,605.007,522,071
2024-02-092,550.002,643.002,521.002,609.002,609.002,934,396
2024-02-082,561.002,561.002,519.002,540.002,540.002,501,761
2024-02-072,490.002,562.002,474.002,562.002,562.002,226,766
2024-02-062,439.002,474.002,400.002,474.002,474.001,462,186
2024-02-052,335.002,425.002,325.002,425.002,425.001,990,823
2024-02-022,378.002,402.002,330.002,377.002,377.008,225,470
2024-02-012,355.002,355.002,310.002,322.002,322.003,092,057
2024-01-312,363.002,394.002,314.002,340.002,340.001,791,332
2024-01-302,340.002,383.002,334.002,362.002,362.003,249,715
2024-01-292,400.002,400.002,322.002,329.002,329.001,380,876
2024-01-262,450.002,450.002,355.002,390.002,390.001,654,817
2024-01-252,400.002,467.002,378.002,457.002,457.003,760,211
2024-01-242,387.002,410.002,339.002,369.002,369.001,708,104
2024-01-232,350.002,418.002,279.002,338.002,338.003,670,563
2024-01-222,270.002,344.002,230.002,333.002,333.002,186,964
2024-01-192,214.002,310.002,209.002,238.002,238.00666,707
2024-01-182,273.002,317.002,211.002,211.002,211.001,889,592
2024-01-172,254.002,254.002,185.002,236.002,236.001,665,973
2024-01-162,200.002,276.002,167.002,243.002,243.003,041,028
2024-01-152,147.002,175.002,140.002,167.002,167.001,495,585
2024-01-122,224.002,271.002,083.002,105.002,105.003,677,071
2024-01-112,200.002,236.002,124.002,124.002,124.003,861,936
2024-01-102,247.002,247.002,186.002,186.002,186.001,963,555
2024-01-092,294.002,294.002,234.002,244.002,244.00697,094
2024-01-082,250.002,282.002,186.002,270.002,270.001,071,579
2024-01-052,250.002,250.002,194.002,220.002,220.00990,231
2024-01-042,309.002,309.002,212.002,220.002,220.00712,763
2024-01-032,329.002,329.002,272.002,286.002,286.00713,960
2024-01-022,365.002,392.002,297.002,329.002,329.001,089,909
2023-12-292,335.002,381.002,320.002,327.002,327.00684,387
2023-12-282,330.002,370.002,306.002,326.002,326.001,749,458
2023-12-272,200.002,325.002,172.002,325.002,325.003,077,053
2023-12-222,191.002,218.002,163.002,200.002,200.00953,493
2023-12-212,200.002,200.002,144.002,179.002,179.003,317,405
2023-12-202,180.002,225.002,152.502,169.002,169.002,249,312
2023-12-192,065.002,162.002,022.002,149.002,149.002,858,746
2023-12-182,100.002,158.002,030.002,030.002,030.002,024,636
2023-12-142,081.002,132.002,078.002,100.002,100.003,172,328
2023-12-132,141.002,141.002,053.002,064.002,064.001,757,130
2023-12-122,188.002,270.002,127.002,131.002,131.003,177,829
2023-12-112,308.002,308.002,156.002,230.002,230.002,438,800
2023-12-082,326.002,339.002,230.002,240.002,240.002,576,094
2023-12-072,398.002,398.002,311.002,348.002,348.001,331,979
2023-12-062,400.002,444.002,386.002,400.002,400.001,541,055
2023-12-052,400.002,458.002,371.002,427.002,427.001,542,272
2023-12-042,280.002,396.002,250.002,390.002,390.004,893,875
2023-12-012,384.002,384.002,271.002,271.002,271.003,398,159
2023-11-302,426.002,447.002,380.002,380.002,380.002,444,661
2023-11-292,496.002,496.002,390.002,394.002,394.002,273,860
← NewerPage 12 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.