Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 6,204.00 | 6,240.00 | 6,036.00 | 6,066.00 | 5,806.13 | 315,893 |
| 2022-12-09 | 6,375.00 | 6,400.00 | 6,174.00 | 6,204.00 | 5,938.22 | 384,352 |
| 2022-12-08 | 6,275.00 | 6,400.00 | 6,193.00 | 6,381.00 | 6,107.64 | 1,830,615 |
| 2022-12-07 | 6,065.00 | 6,267.00 | 5,980.00 | 6,267.00 | 5,998.52 | 1,300,497 |
| 2022-12-06 | 5,893.00 | 6,083.00 | 5,867.00 | 6,073.00 | 5,812.83 | 808,704 |
| 2022-12-05 | 5,845.00 | 6,055.00 | 5,845.00 | 6,008.00 | 5,750.62 | 349,574 |
| 2022-12-02 | 5,931.00 | 5,931.00 | 5,735.00 | 5,829.00 | 5,579.29 | 861,270 |
| 2022-12-01 | 6,184.00 | 6,296.00 | 5,785.00 | 5,805.00 | 5,556.32 | 1,095,255 |
| 2022-11-30 | 6,254.00 | 6,276.00 | 6,112.00 | 6,223.00 | 5,956.41 | 1,026,028 |
| 2022-11-29 | 6,157.00 | 6,361.00 | 6,157.00 | 6,204.00 | 5,895.29 | 537,242 |
| 2022-11-28 | 6,305.00 | 6,326.00 | 6,202.00 | 6,261.00 | 5,949.46 | 508,426 |
| 2022-11-25 | 6,121.00 | 6,334.00 | 6,121.00 | 6,297.00 | 5,983.67 | 494,483 |
| 2022-11-24 | 6,099.00 | 6,251.00 | 6,089.00 | 6,193.00 | 5,884.84 | 184,669 |
| 2022-11-23 | 6,035.00 | 6,215.00 | 6,035.00 | 6,180.00 | 5,872.49 | 787,079 |
| 2022-11-22 | 5,850.00 | 6,265.00 | 5,850.00 | 6,080.00 | 5,777.46 | 1,246,264 |
| 2022-11-21 | 6,000.00 | 6,137.00 | 5,964.00 | 6,131.00 | 5,825.93 | 826,738 |
| 2022-11-18 | 5,938.00 | 6,010.00 | 5,894.00 | 6,010.00 | 5,710.95 | 538,696 |
| 2022-11-17 | 6,199.00 | 6,199.00 | 5,892.00 | 5,947.00 | 5,651.08 | 518,331 |
| 2022-11-16 | 6,068.00 | 6,118.00 | 5,967.00 | 5,967.00 | 5,670.09 | 433,960 |
| 2022-11-15 | 6,037.00 | 6,160.00 | 6,020.00 | 6,094.00 | 5,790.77 | 367,969 |
| 2022-11-14 | 6,130.00 | 6,151.00 | 5,991.00 | 6,079.00 | 5,776.51 | 625,972 |
| 2022-11-11 | 5,804.00 | 6,109.00 | 5,804.00 | 5,984.00 | 5,686.24 | 549,841 |
| 2022-11-10 | 5,851.00 | 6,061.00 | 5,851.00 | 6,035.00 | 5,734.70 | 639,521 |
| 2022-11-09 | 5,761.00 | 5,958.00 | 5,761.00 | 5,953.00 | 5,656.78 | 744,198 |
| 2022-11-08 | 5,891.00 | 6,056.00 | 5,891.00 | 5,944.00 | 5,648.23 | 386,419 |
| 2022-11-07 | 5,792.00 | 5,994.00 | 5,792.00 | 5,979.00 | 5,681.49 | 776,969 |
| 2022-11-04 | 6,015.00 | 6,015.00 | 5,796.00 | 5,846.00 | 5,555.11 | 1,223,339 |
| 2022-11-03 | 5,887.00 | 6,133.00 | 5,887.00 | 5,993.00 | 5,694.79 | 965,382 |
| 2022-11-02 | 5,881.00 | 6,109.00 | 5,881.00 | 6,101.00 | 5,797.42 | 1,336,654 |
| 2022-11-01 | 5,890.00 | 6,044.00 | 5,870.00 | 5,960.00 | 5,663.44 | 991,774 |
| 2022-10-31 | 6,030.00 | 6,199.00 | 5,831.00 | 5,904.00 | 5,610.22 | 1,883,292 |
| 2022-10-28 | 6,090.00 | 6,181.00 | 5,929.00 | 6,045.00 | 5,744.21 | 1,952,834 |
| 2022-10-27 | 5,965.00 | 6,171.00 | 5,891.00 | 6,093.00 | 5,789.82 | 1,427,753 |
| 2022-10-26 | 5,923.00 | 6,004.00 | 5,867.00 | 5,913.00 | 5,618.77 | 1,171,650 |
| 2022-10-25 | 5,745.00 | 6,000.00 | 5,745.00 | 5,961.00 | 5,664.39 | 1,982,560 |
| 2022-10-24 | 5,550.00 | 5,694.00 | 5,475.00 | 5,687.00 | 5,404.02 | 1,242,190 |
| 2022-10-21 | 5,625.00 | 5,646.00 | 5,485.00 | 5,553.00 | 5,276.69 | 1,139,174 |
| 2022-10-20 | 5,652.00 | 5,761.00 | 5,575.00 | 5,600.00 | 5,321.35 | 2,832,577 |
| 2022-10-19 | 5,860.00 | 5,860.00 | 5,599.00 | 5,652.00 | 5,370.76 | 1,909,115 |
| 2022-10-18 | 6,683.00 | 6,683.00 | 5,835.00 | 5,854.00 | 5,562.71 | 4,129,481 |
| 2022-10-17 | 6,300.00 | 6,500.00 | 6,163.00 | 6,455.00 | 6,133.80 | 1,474,587 |
| 2022-10-14 | 6,332.00 | 6,466.00 | 6,275.00 | 6,303.00 | 5,989.37 | 1,449,869 |
| 2022-10-13 | 6,209.00 | 6,347.00 | 6,123.00 | 6,320.00 | 6,005.52 | 752,144 |
| 2022-10-12 | 6,344.00 | 6,344.00 | 6,140.00 | 6,217.00 | 5,907.65 | 859,507 |
| 2022-10-11 | 6,326.00 | 6,326.00 | 6,127.00 | 6,219.00 | 5,909.55 | 1,012,447 |
| 2022-10-10 | 6,200.00 | 6,350.00 | 6,108.00 | 6,298.00 | 5,984.62 | 2,486,598 |
| 2022-10-07 | 6,165.00 | 6,173.00 | 6,076.00 | 6,138.00 | 5,832.58 | 517,301 |
| 2022-10-06 | 6,100.00 | 6,190.00 | 6,059.00 | 6,160.00 | 5,853.48 | 1,104,598 |
| 2022-10-05 | 6,200.00 | 6,258.00 | 6,021.00 | 6,093.00 | 5,789.82 | 1,667,546 |
| 2022-10-04 | 5,941.00 | 6,263.00 | 5,940.00 | 6,214.00 | 5,904.80 | 1,734,153 |
| 2022-10-03 | 5,545.00 | 5,946.00 | 5,462.00 | 5,930.00 | 5,634.93 | 1,709,616 |
| 2022-09-30 | 5,550.00 | 5,579.00 | 5,456.00 | 5,548.00 | 5,271.94 | 1,147,824 |
| 2022-09-29 | 5,710.00 | 5,710.00 | 5,543.00 | 5,565.00 | 5,288.09 | 336,677 |
| 2022-09-28 | 5,754.00 | 5,754.00 | 5,632.00 | 5,722.00 | 5,437.28 | 666,389 |
| 2022-09-27 | 5,520.00 | 5,751.00 | 5,520.00 | 5,725.00 | 5,440.13 | 610,873 |
| 2022-09-26 | 5,548.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,321.35 | 394,231 |
| 2022-09-23 | 5,604.00 | 5,650.00 | 5,508.00 | 5,570.00 | 5,292.84 | 485,206 |
| 2022-09-22 | 5,744.00 | 5,744.00 | 5,620.00 | 5,671.00 | 5,388.82 | 958,708 |
| 2022-09-21 | 5,610.00 | 5,719.00 | 5,580.00 | 5,690.00 | 5,406.87 | 794,928 |
| 2022-09-20 | 5,784.00 | 5,805.00 | 5,621.00 | 5,635.00 | 5,354.61 | 664,885 |
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.