Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PIK.JSE stock page

Pick N Pay Stores Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-093,913.003,955.003,828.003,830.003,830.002,670,500
2023-06-083,740.003,986.003,668.003,921.003,921.007,065,276
2023-06-073,538.003,765.003,501.003,739.003,739.003,927,429
2023-06-063,365.003,536.003,332.003,530.003,530.003,920,795
2023-06-053,216.003,369.003,216.003,365.003,365.002,160,393
2023-06-023,213.003,227.003,127.003,221.003,221.001,277,244
2023-06-013,168.003,185.003,058.003,125.003,125.001,668,479
2023-05-313,168.003,281.003,125.003,163.003,163.001,627,242
2023-05-303,456.003,457.003,272.003,275.003,134.702,013,919
2023-05-293,389.003,507.003,300.003,465.003,316.563,816,628
2023-05-263,350.003,355.003,249.003,333.003,190.222,373,205
2023-05-253,320.003,397.003,309.003,377.003,232.332,044,984
2023-05-243,250.003,333.003,204.003,331.003,188.301,778,616
2023-05-233,314.003,348.003,253.003,263.003,123.211,170,963
2023-05-223,300.003,378.003,270.003,325.003,182.561,127,029
2023-05-193,320.003,383.003,269.003,318.003,175.862,269,390
2023-05-183,345.003,345.003,222.003,280.003,139.492,785,515
2023-05-173,450.003,450.003,298.003,307.003,165.333,894,719
2023-05-163,599.003,599.003,450.003,453.003,305.07790,997
2023-05-153,676.003,676.003,454.003,510.003,359.631,714,693
2023-05-123,510.003,680.003,434.003,619.003,463.962,629,220
2023-05-113,630.003,699.003,382.003,509.003,358.683,849,655
2023-05-103,530.003,643.003,440.003,629.003,473.533,580,979
2023-05-093,706.003,766.003,561.003,566.003,413.232,930,888
2023-05-083,798.003,798.003,602.003,748.003,587.444,665,033
2023-05-053,798.003,798.003,623.003,798.003,635.294,006,448
2023-05-044,085.004,088.003,721.003,739.003,578.826,365,586
2023-05-034,116.004,184.004,071.004,116.003,939.671,120,379
2023-05-024,323.004,361.004,132.004,135.003,957.861,173,473
2023-04-284,296.004,383.004,296.004,342.004,155.991,287,129
2023-04-264,293.004,350.004,293.004,330.004,144.501,280,759
2023-04-254,344.004,403.004,327.004,336.004,150.251,062,783
2023-04-244,308.004,400.004,300.004,329.004,143.551,248,432
2023-04-214,293.004,400.004,293.004,301.004,116.751,224,933
2023-04-204,330.004,390.004,284.004,378.004,190.451,418,330
2023-04-194,288.004,349.004,288.004,326.004,140.68465,800
2023-04-184,351.004,355.004,291.004,328.004,142.59373,118
2023-04-174,404.004,404.004,323.004,353.004,166.521,292,875
2023-04-144,429.004,439.004,389.004,400.004,211.511,001,569
2023-04-134,406.004,463.004,364.004,399.004,210.552,136,748
2023-04-124,353.004,415.004,307.004,402.004,213.421,811,579
2023-04-114,285.004,386.004,243.004,357.004,170.352,235,343
2023-04-064,294.004,294.004,213.004,281.004,097.60856,009
2023-04-054,290.004,296.004,175.004,237.004,055.492,350,752
2023-04-044,234.004,520.004,234.004,260.004,077.5013,817,413
2023-04-034,274.004,287.004,180.004,250.004,067.933,583,165
2023-03-314,266.004,266.004,199.004,227.004,045.922,572,950
2023-03-304,260.004,266.004,181.004,234.004,052.624,813,286
2023-03-294,232.004,264.004,162.004,248.004,066.021,963,747
2023-03-284,100.004,213.004,065.004,188.004,008.592,670,259
2023-03-274,094.004,125.003,988.004,084.003,909.044,266,120
2023-03-244,058.004,093.003,958.004,018.003,845.873,834,596
2023-03-233,920.004,071.003,864.004,071.003,896.6012,779,854
2023-03-223,950.003,970.003,764.003,860.003,694.645,492,726
2023-03-203,931.004,007.003,805.003,913.003,745.371,776,804
2023-03-173,909.004,032.003,790.003,931.003,762.603,252,577
2023-03-164,057.004,184.003,822.003,868.003,702.302,352,724
2023-03-154,150.004,294.003,927.004,020.003,847.781,753,030
2023-03-144,176.004,250.004,094.004,158.003,979.872,080,174
2023-03-134,190.004,191.004,021.004,153.003,975.092,589,349
← NewerPage 15 of 21 · 1,253 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.