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
2023-09-043,530.503,721.003,530.503,651.003,651.001,624,671
2023-09-013,526.003,546.003,454.003,533.003,533.001,106,477
2023-08-313,556.003,606.003,449.003,485.003,485.00874,108
2023-08-303,425.003,582.003,425.003,582.003,582.001,126,312
2023-08-293,500.003,533.003,417.003,441.003,441.00536,593
2023-08-283,572.003,588.003,456.003,528.003,528.001,033,362
2023-08-253,420.003,562.003,420.003,540.003,540.002,444,573
2023-08-243,387.003,420.003,341.003,415.003,415.001,791,227
2023-08-233,285.003,376.003,266.003,349.003,349.001,441,880
2023-08-223,400.003,400.003,248.003,248.003,248.001,409,440
2023-08-213,300.003,357.003,260.003,328.003,328.00846,233
2023-08-183,342.003,347.003,258.003,291.003,291.001,578,153
2023-08-173,389.003,412.003,341.003,349.003,349.00772,777
2023-08-163,549.003,549.003,394.003,416.003,416.00720,922
2023-08-153,549.003,549.003,458.003,503.003,503.00709,375
2023-08-143,556.003,564.003,452.003,488.003,488.00572,231
2023-08-113,566.003,588.003,510.003,521.003,521.00699,721
2023-08-103,540.003,557.003,476.003,545.003,545.001,393,759
2023-08-083,522.003,522.003,454.003,476.003,476.00707,197
2023-08-073,500.003,540.003,486.003,497.003,497.00322,961
2023-08-043,550.003,614.003,454.003,498.003,498.001,191,685
2023-08-033,580.003,580.003,499.003,549.003,549.00954,017
2023-08-023,794.003,794.003,525.003,550.003,550.002,334,684
2023-08-013,730.003,850.003,729.003,740.003,740.00831,235
2023-07-313,850.003,850.003,746.003,849.003,849.001,494,115
2023-07-283,763.003,859.003,763.003,825.003,825.001,087,019
2023-07-273,724.003,817.003,716.003,754.003,754.001,684,105
2023-07-263,843.003,869.003,680.003,723.003,723.003,425,283
2023-07-253,791.003,883.003,791.003,863.003,863.00958,489
2023-07-243,777.003,856.003,729.003,850.003,850.001,383,584
2023-07-213,599.003,849.003,550.003,807.003,807.003,984,498
2023-07-203,500.003,600.003,500.003,516.003,516.002,530,796
2023-07-193,550.003,682.003,480.003,511.003,511.005,479,314
2023-07-183,830.003,865.003,758.003,824.003,824.001,272,231
2023-07-173,922.003,999.003,835.003,844.003,844.001,878,181
2023-07-144,025.004,047.003,968.003,980.003,980.001,033,810
2023-07-134,076.004,178.004,060.004,067.004,067.001,180,367
2023-07-124,005.004,100.004,001.004,100.004,100.002,165,548
2023-07-113,778.004,042.003,778.004,035.004,035.002,095,369
2023-07-103,880.003,880.003,780.003,831.003,831.00337,715
2023-07-073,807.003,850.003,747.003,830.003,830.00452,341
2023-07-063,959.003,963.003,805.003,831.003,831.001,089,574
2023-07-053,987.003,987.003,851.003,928.003,928.00775,527
2023-07-043,727.003,988.003,727.003,988.003,988.001,211,164
2023-07-033,870.003,896.003,800.003,847.003,847.001,194,729
2023-06-303,860.003,896.003,775.003,888.003,888.001,192,462
2023-06-293,755.003,838.003,724.003,798.003,798.001,778,284
2023-06-283,780.003,835.003,720.003,743.003,743.001,168,927
2023-06-273,866.003,868.003,739.003,806.003,806.001,164,556
2023-06-263,820.003,900.003,800.003,868.003,868.001,405,996
2023-06-233,856.003,938.003,808.003,837.003,837.00787,072
2023-06-223,959.003,983.003,815.003,928.003,928.001,274,473
2023-06-213,799.003,890.003,788.003,890.003,890.002,511,211
2023-06-203,889.003,981.003,833.003,892.003,892.002,846,963
2023-06-193,830.003,946.003,825.003,881.003,881.00545,847
2023-06-153,972.003,992.003,880.003,931.003,931.005,798,448
2023-06-143,989.004,054.003,886.003,940.003,940.002,858,989
2023-06-133,770.004,014.003,747.003,995.003,995.004,762,405
2023-06-123,840.003,985.003,689.003,700.003,700.001,553,364
2023-06-093,913.003,955.003,828.003,830.003,830.002,670,500
← NewerPage 14 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.