Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,829.00 | 5,829.00 | 5,604.00 | 5,753.00 | 5,466.74 | 354,271 |
| 2022-09-16 | 5,887.00 | 5,887.00 | 5,705.00 | 5,705.00 | 5,421.12 | 2,260,820 |
| 2022-09-15 | 5,988.00 | 6,013.00 | 5,863.00 | 5,876.00 | 5,583.61 | 369,195 |
| 2022-09-14 | 5,900.00 | 5,987.00 | 5,866.00 | 5,945.00 | 5,649.18 | 771,890 |
| 2022-09-13 | 6,076.00 | 6,076.00 | 5,865.00 | 5,906.00 | 5,612.12 | 1,446,417 |
| 2022-09-12 | 6,129.00 | 6,190.00 | 5,956.00 | 6,028.00 | 5,728.05 | 631,450 |
| 2022-09-09 | 6,075.00 | 6,075.00 | 5,993.00 | 6,010.00 | 5,710.95 | 775,787 |
| 2022-09-08 | 5,991.00 | 6,107.00 | 5,984.00 | 6,075.00 | 5,772.71 | 671,361 |
| 2022-09-07 | 6,081.00 | 6,088.00 | 5,900.00 | 6,007.00 | 5,708.10 | 1,043,903 |
| 2022-09-06 | 6,091.00 | 6,134.00 | 6,042.00 | 6,087.00 | 5,784.12 | 993,256 |
| 2022-09-05 | 6,075.00 | 6,113.00 | 6,012.00 | 6,094.00 | 5,790.77 | 840,569 |
| 2022-09-02 | 6,080.00 | 6,206.00 | 6,032.00 | 6,075.00 | 5,772.71 | 1,088,279 |
| 2022-09-01 | 6,244.00 | 6,244.00 | 6,081.00 | 6,112.00 | 5,807.87 | 1,187,016 |
| 2022-08-31 | 6,221.00 | 6,242.00 | 6,142.00 | 6,181.00 | 5,873.44 | 973,298 |
| 2022-08-30 | 6,346.00 | 6,346.00 | 6,201.00 | 6,219.00 | 5,909.55 | 1,113,478 |
| 2022-08-29 | 6,300.00 | 6,320.00 | 6,200.00 | 6,300.00 | 5,986.52 | 1,055,587 |
| 2022-08-26 | 6,185.00 | 6,319.00 | 6,185.00 | 6,279.00 | 5,966.56 | 1,060,198 |
| 2022-08-25 | 6,265.00 | 6,304.00 | 6,200.00 | 6,211.00 | 5,901.95 | 944,276 |
| 2022-08-24 | 6,090.00 | 6,240.00 | 6,090.00 | 6,219.00 | 5,909.55 | 798,637 |
| 2022-08-23 | 6,201.00 | 6,302.00 | 6,142.00 | 6,200.00 | 5,891.49 | 1,547,201 |
| 2022-08-22 | 6,129.00 | 6,261.00 | 6,060.00 | 6,221.00 | 5,911.45 | 946,310 |
| 2022-08-19 | 6,300.00 | 6,326.00 | 6,113.00 | 6,130.00 | 5,824.98 | 1,775,809 |
| 2022-08-18 | 6,300.00 | 6,485.00 | 6,296.00 | 6,309.00 | 5,995.07 | 6,427,073 |
| 2022-08-17 | 6,200.00 | 6,382.00 | 6,199.00 | 6,360.00 | 6,043.53 | 1,898,491 |
| 2022-08-16 | 6,144.00 | 6,212.00 | 6,034.00 | 6,146.00 | 5,840.18 | 2,877,092 |
| 2022-08-15 | 6,020.00 | 6,130.00 | 6,020.00 | 6,053.00 | 5,751.81 | 3,318,288 |
| 2022-08-12 | 5,915.00 | 6,079.00 | 5,910.00 | 6,031.00 | 5,730.90 | 1,868,971 |
| 2022-08-11 | 5,812.00 | 5,985.00 | 5,790.00 | 5,907.00 | 5,613.07 | 2,288,058 |
| 2022-08-10 | 5,775.00 | 5,847.00 | 5,661.00 | 5,806.00 | 5,517.10 | 1,477,991 |
| 2022-08-08 | 5,623.00 | 5,699.00 | 5,592.00 | 5,676.00 | 5,393.57 | 738,096 |
| 2022-08-05 | 5,576.00 | 5,721.00 | 5,576.00 | 5,641.00 | 5,360.31 | 1,162,208 |
| 2022-08-04 | 5,478.00 | 5,600.00 | 5,432.00 | 5,539.00 | 5,263.38 | 697,349 |
| 2022-08-03 | 5,428.00 | 5,494.00 | 5,400.00 | 5,445.00 | 5,174.06 | 1,029,318 |
| 2022-08-02 | 5,565.00 | 5,565.00 | 5,412.00 | 5,460.00 | 5,188.31 | 1,161,541 |
| 2022-08-01 | 5,600.00 | 5,609.00 | 5,414.00 | 5,557.00 | 5,280.49 | 1,250,658 |
| 2022-07-29 | 5,569.00 | 5,599.00 | 5,420.00 | 5,512.00 | 5,237.73 | 1,596,413 |
| 2022-07-28 | 5,676.00 | 5,740.00 | 5,516.00 | 5,565.00 | 5,288.09 | 1,581,413 |
| 2022-07-27 | 5,795.00 | 5,890.00 | 5,639.00 | 5,732.00 | 5,446.78 | 2,566,394 |
| 2022-07-26 | 5,777.00 | 5,969.00 | 5,726.00 | 5,870.00 | 5,577.91 | 4,097,972 |
| 2022-07-25 | 5,771.00 | 5,771.00 | 5,571.00 | 5,687.00 | 5,404.02 | 1,000,185 |
| 2022-07-22 | 5,670.00 | 5,754.00 | 5,622.00 | 5,741.00 | 5,455.33 | 916,839 |
| 2022-07-21 | 5,569.00 | 5,689.00 | 5,524.00 | 5,635.00 | 5,354.61 | 1,927,706 |
| 2022-07-20 | 5,710.00 | 5,710.00 | 5,453.00 | 5,525.00 | 5,250.08 | 592,280 |
| 2022-07-19 | 5,577.00 | 5,704.00 | 5,576.00 | 5,592.00 | 5,313.75 | 2,772,381 |
| 2022-07-18 | 5,640.00 | 5,740.00 | 5,510.00 | 5,680.00 | 5,397.37 | 840,342 |
| 2022-07-15 | 5,442.00 | 5,625.00 | 5,442.00 | 5,599.00 | 5,320.40 | 1,129,785 |
| 2022-07-14 | 5,460.00 | 5,641.00 | 5,460.00 | 5,497.00 | 5,223.47 | 1,831,642 |
| 2022-07-13 | 5,825.00 | 5,825.00 | 5,597.00 | 5,641.00 | 5,360.31 | 1,621,561 |
| 2022-07-12 | 5,695.00 | 5,818.00 | 5,662.00 | 5,740.00 | 5,454.38 | 816,248 |
| 2022-07-11 | 5,671.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,482.89 | 376,214 |
| 2022-07-08 | 5,637.00 | 5,715.00 | 5,622.00 | 5,715.00 | 5,430.63 | 673,917 |
| 2022-07-07 | 5,737.00 | 5,788.00 | 5,640.00 | 5,671.00 | 5,388.82 | 412,098 |
| 2022-07-06 | 5,740.00 | 5,750.00 | 5,660.00 | 5,737.00 | 5,451.53 | 1,227,249 |
| 2022-07-05 | 5,800.00 | 5,807.00 | 5,624.00 | 5,674.00 | 5,391.67 | 920,453 |
| 2022-07-04 | 5,581.00 | 5,797.00 | 5,539.00 | 5,752.00 | 5,465.79 | 484,782 |
| 2022-07-01 | 5,600.00 | 5,648.00 | 5,549.00 | 5,586.00 | 5,308.05 | 628,252 |
| 2022-06-30 | 5,770.00 | 5,819.00 | 5,566.00 | 5,621.00 | 5,341.30 | 2,051,481 |
| 2022-06-29 | 5,877.00 | 5,915.00 | 5,700.00 | 5,771.00 | 5,483.84 | 1,097,619 |
| 2022-06-28 | 5,794.00 | 6,126.00 | 5,794.00 | 5,958.00 | 5,661.53 | 1,403,959 |
| 2022-06-27 | 5,833.00 | 5,991.00 | 5,780.00 | 5,991.00 | 5,692.89 | 2,137,118 |
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.