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
2023-11-282,510.002,536.002,421.002,464.002,464.001,822,820
2023-11-272,547.002,600.002,482.002,492.002,492.00933,037
2023-11-242,595.002,657.002,516.002,534.002,534.003,216,164
2023-11-232,547.002,638.002,487.002,592.002,592.003,456,996
2023-11-222,570.002,570.002,470.002,502.002,502.00933,391
2023-11-212,515.002,577.002,465.002,538.002,538.003,502,853
2023-11-202,470.002,507.002,384.002,460.002,460.001,173,136
2023-11-172,440.002,445.002,376.002,400.002,400.002,187,854
2023-11-162,550.002,574.002,435.002,437.002,437.001,168,588
2023-11-152,611.002,652.002,560.002,569.002,569.002,079,775
2023-11-142,595.002,595.002,510.002,575.002,575.002,065,000
2023-11-132,520.002,617.002,496.002,583.002,583.003,050,529
2023-11-102,530.002,536.002,473.002,487.002,487.001,186,559
2023-11-092,567.002,600.002,489.002,528.002,528.002,145,244
2023-11-082,550.002,556.002,489.002,552.002,552.002,247,964
2023-11-072,564.002,564.002,460.002,524.002,524.001,913,138
2023-11-062,500.002,533.002,476.002,500.002,500.001,630,807
2023-11-032,542.002,542.002,455.002,455.002,455.001,985,183
2023-11-022,508.002,546.002,439.002,495.002,495.004,053,340
2023-11-012,459.002,465.002,406.002,428.002,428.001,806,923
2023-10-312,485.002,514.002,433.002,500.002,500.003,898,420
2023-10-302,489.002,532.002,437.002,445.002,445.001,130,536
2023-10-272,620.002,645.002,465.002,480.002,480.003,653,573
2023-10-262,624.002,630.002,520.002,620.002,620.002,868,479
2023-10-252,600.002,609.002,501.002,576.002,576.002,919,916
2023-10-242,700.002,794.002,586.002,616.002,616.009,340,681
2023-10-232,541.002,730.002,445.002,696.002,696.005,410,897
2023-10-202,500.002,523.002,404.002,497.002,497.002,889,312
2023-10-192,610.002,626.002,456.002,500.002,500.003,616,391
2023-10-182,849.002,849.002,527.002,595.002,595.0012,518,211
2023-10-173,154.003,155.002,962.002,964.002,964.002,314,120
2023-10-163,122.003,179.003,052.003,099.003,099.001,077,560
2023-10-133,289.003,322.003,114.503,122.003,122.001,014,094
2023-10-123,217.003,346.003,217.003,299.003,299.002,369,015
2023-10-113,240.003,340.003,222.003,251.003,251.002,261,639
2023-10-103,006.003,230.003,006.003,220.003,220.001,830,169
2023-10-093,052.003,110.002,920.002,990.002,990.001,845,617
2023-10-063,087.003,126.002,963.003,076.003,076.002,192,003
2023-10-053,041.003,142.003,015.003,120.003,120.001,225,245
2023-10-043,073.003,161.003,021.003,033.003,033.001,684,696
2023-10-033,199.003,314.003,034.003,071.003,071.003,273,233
2023-10-023,500.003,500.003,100.003,147.003,147.009,737,276
2023-09-293,650.003,821.003,602.003,700.003,700.004,111,456
2023-09-283,455.003,627.003,379.003,623.003,623.001,450,935
2023-09-273,400.003,433.003,368.003,408.003,408.001,265,231
2023-09-263,377.003,399.003,261.003,375.003,375.001,181,763
2023-09-223,320.003,333.003,249.003,274.003,274.00924,962
2023-09-213,421.003,421.003,285.003,325.003,325.001,191,869
2023-09-203,376.003,466.003,346.003,431.003,431.001,949,731
2023-09-193,337.003,449.003,331.003,340.003,340.001,556,641
2023-09-183,340.003,457.003,308.003,357.003,357.00718,898
2023-09-153,468.503,468.503,315.003,336.003,336.004,437,934
2023-09-143,444.003,514.003,346.003,463.003,463.001,172,629
2023-09-133,459.003,459.003,304.003,374.003,374.00526,511
2023-09-123,481.003,481.003,380.003,400.003,400.00500,160
2023-09-113,500.003,513.003,448.003,486.003,486.001,963,028
2023-09-083,233.003,472.003,233.003,454.003,454.002,790,916
2023-09-073,276.003,276.003,190.003,244.003,244.002,577,627
2023-09-063,513.003,513.003,241.003,260.003,260.002,813,420
2023-09-053,609.003,609.003,450.003,495.003,495.002,024,943
← NewerPage 13 of 21 · 1,252 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.