Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4,247.00 | 4,250.00 | 4,141.00 | 4,159.00 | 3,980.83 | 1,173,021 |
| 2023-03-09 | 4,390.00 | 4,409.00 | 4,261.00 | 4,267.00 | 4,084.20 | 1,227,586 |
| 2023-03-08 | 4,388.00 | 4,429.00 | 4,300.00 | 4,371.00 | 4,183.75 | 1,488,958 |
| 2023-03-07 | 4,453.00 | 4,521.00 | 4,360.00 | 4,416.00 | 4,226.82 | 2,160,425 |
| 2023-03-06 | 4,600.00 | 4,631.00 | 4,408.00 | 4,512.00 | 4,318.71 | 1,487,992 |
| 2023-03-03 | 4,575.00 | 4,645.00 | 4,575.00 | 4,594.00 | 4,397.19 | 295,614 |
| 2023-03-02 | 4,645.00 | 4,719.00 | 4,561.00 | 4,620.00 | 4,422.08 | 1,479,256 |
| 2023-03-01 | 4,650.00 | 4,659.00 | 4,584.00 | 4,645.00 | 4,446.01 | 3,078,460 |
| 2023-02-28 | 4,650.00 | 4,663.00 | 4,553.00 | 4,587.00 | 4,390.49 | 2,553,071 |
| 2023-02-27 | 4,559.00 | 4,693.00 | 4,480.00 | 4,628.00 | 4,429.74 | 3,362,941 |
| 2023-02-24 | 4,699.00 | 4,699.00 | 4,560.00 | 4,563.00 | 4,367.52 | 2,320,931 |
| 2023-02-23 | 4,678.00 | 4,735.00 | 4,650.00 | 4,689.00 | 4,488.12 | 4,296,007 |
| 2023-02-22 | 4,698.00 | 4,752.00 | 4,652.00 | 4,685.00 | 4,484.30 | 2,002,779 |
| 2023-02-21 | 4,690.00 | 4,819.00 | 4,681.00 | 4,698.00 | 4,496.74 | 17,466,377 |
| 2023-02-20 | 4,723.00 | 4,723.00 | 4,581.00 | 4,719.00 | 4,516.84 | 1,149,723 |
| 2023-02-17 | 4,759.00 | 4,759.00 | 4,607.00 | 4,637.00 | 4,438.35 | 1,178,780 |
| 2023-02-16 | 4,758.00 | 4,818.00 | 4,632.00 | 4,670.00 | 4,469.94 | 1,862,709 |
| 2023-02-15 | 4,853.00 | 4,937.00 | 4,745.00 | 4,758.00 | 4,554.17 | 1,408,254 |
| 2023-02-14 | 4,794.00 | 4,896.00 | 4,750.00 | 4,876.00 | 4,667.11 | 2,058,926 |
| 2023-02-13 | 4,750.00 | 4,816.00 | 4,618.00 | 4,747.00 | 4,543.64 | 2,689,811 |
| 2023-02-10 | 4,726.00 | 4,796.00 | 4,670.00 | 4,779.00 | 4,574.27 | 1,366,819 |
| 2023-02-09 | 4,780.00 | 4,780.00 | 4,575.00 | 4,726.00 | 4,523.54 | 3,794,582 |
| 2023-02-08 | 4,870.00 | 5,050.00 | 4,760.00 | 4,780.00 | 4,575.23 | 5,766,959 |
| 2023-02-07 | 5,250.00 | 5,378.00 | 5,182.00 | 5,224.00 | 5,000.21 | 1,661,552 |
| 2023-02-06 | 5,155.00 | 5,276.00 | 5,100.00 | 5,178.00 | 4,956.18 | 1,501,573 |
| 2023-02-03 | 5,296.00 | 5,296.00 | 5,162.00 | 5,219.00 | 4,995.42 | 1,253,916 |
| 2023-02-02 | 5,565.00 | 5,565.00 | 5,115.00 | 5,242.00 | 5,017.43 | 3,932,905 |
| 2023-02-01 | 5,600.00 | 5,719.00 | 5,464.00 | 5,496.00 | 5,260.55 | 2,946,449 |
| 2023-01-31 | 5,860.00 | 5,865.00 | 5,580.00 | 5,580.00 | 5,340.95 | 3,908,681 |
| 2023-01-30 | 5,859.00 | 5,860.00 | 5,683.00 | 5,752.00 | 5,505.59 | 2,027,278 |
| 2023-01-27 | 6,079.00 | 6,079.00 | 5,767.00 | 5,793.00 | 5,544.83 | 2,451,988 |
| 2023-01-26 | 5,956.00 | 6,180.00 | 5,956.00 | 5,990.00 | 5,733.39 | 1,197,544 |
| 2023-01-25 | 6,141.00 | 6,294.00 | 6,096.00 | 6,127.00 | 5,864.52 | 521,472 |
| 2023-01-24 | 6,232.00 | 6,246.00 | 6,155.00 | 6,210.00 | 5,943.97 | 216,922 |
| 2023-01-23 | 6,091.00 | 6,292.00 | 6,091.00 | 6,216.00 | 5,949.71 | 476,375 |
| 2023-01-20 | 6,019.00 | 6,279.00 | 6,019.00 | 6,159.00 | 5,895.15 | 254,006 |
| 2023-01-19 | 6,166.00 | 6,260.00 | 6,068.00 | 6,251.00 | 5,983.21 | 353,183 |
| 2023-01-18 | 6,000.00 | 6,147.00 | 5,942.00 | 6,102.00 | 5,840.59 | 332,292 |
| 2023-01-17 | 6,004.00 | 6,061.00 | 5,931.00 | 5,966.00 | 5,710.42 | 562,615 |
| 2023-01-16 | 6,032.00 | 6,100.00 | 5,975.00 | 6,030.00 | 5,771.68 | 562,718 |
| 2023-01-13 | 6,170.00 | 6,170.00 | 5,950.00 | 6,032.00 | 5,773.59 | 497,050 |
| 2023-01-12 | 6,239.00 | 6,339.00 | 6,157.00 | 6,157.00 | 5,893.24 | 844,363 |
| 2023-01-11 | 6,141.00 | 6,261.00 | 6,140.00 | 6,190.00 | 5,924.82 | 794,260 |
| 2023-01-10 | 5,959.00 | 6,175.00 | 5,959.00 | 6,130.00 | 5,867.39 | 448,508 |
| 2023-01-09 | 6,020.00 | 6,090.00 | 5,953.00 | 6,025.00 | 5,766.89 | 413,992 |
| 2023-01-06 | 5,938.00 | 5,985.00 | 5,851.00 | 5,936.00 | 5,681.70 | 237,148 |
| 2023-01-05 | 5,700.00 | 5,982.00 | 5,700.00 | 5,938.00 | 5,683.62 | 391,523 |
| 2023-01-04 | 5,850.00 | 5,850.00 | 5,727.00 | 5,826.00 | 5,576.42 | 414,219 |
| 2023-01-03 | 5,813.00 | 5,813.00 | 5,597.00 | 5,813.00 | 5,563.97 | 277,845 |
| 2022-12-30 | 5,720.00 | 5,726.00 | 5,626.00 | 5,679.00 | 5,435.71 | 497,810 |
| 2022-12-29 | 5,722.00 | 5,722.00 | 5,619.00 | 5,695.00 | 5,451.03 | 520,666 |
| 2022-12-28 | 5,828.00 | 5,898.00 | 5,753.00 | 5,796.00 | 5,547.70 | 400,517 |
| 2022-12-23 | 5,859.00 | 5,896.00 | 5,746.00 | 5,896.00 | 5,643.42 | 113,633 |
| 2022-12-22 | 5,863.00 | 5,889.00 | 5,766.00 | 5,789.00 | 5,541.00 | 231,996 |
| 2022-12-21 | 5,884.00 | 5,895.00 | 5,796.00 | 5,853.00 | 5,602.26 | 375,870 |
| 2022-12-20 | 5,829.00 | 5,859.00 | 5,666.00 | 5,842.00 | 5,591.73 | 1,129,638 |
| 2022-12-19 | 5,772.00 | 5,851.00 | 5,633.00 | 5,749.00 | 5,502.71 | 1,039,667 |
| 2022-12-15 | 6,057.00 | 6,083.00 | 5,771.00 | 5,772.00 | 5,524.73 | 2,349,049 |
| 2022-12-14 | 5,982.00 | 6,199.00 | 5,921.00 | 5,989.00 | 5,732.43 | 405,431 |
| 2022-12-13 | 6,169.00 | 6,169.00 | 5,942.00 | 6,037.00 | 5,778.38 | 301,188 |
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.