Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,719.00 | 5,862.00 | 5,706.00 | 5,833.00 | 5,542.75 | 960,359 |
| 2022-06-23 | 5,590.00 | 5,685.00 | 5,590.00 | 5,684.00 | 5,401.17 | 333,242 |
| 2022-06-22 | 5,600.00 | 5,734.00 | 5,547.00 | 5,666.00 | 5,384.06 | 794,238 |
| 2022-06-21 | 5,586.00 | 5,747.00 | 5,573.00 | 5,744.00 | 5,458.18 | 1,011,455 |
| 2022-06-20 | 5,489.00 | 5,637.00 | 5,489.00 | 5,556.00 | 5,279.54 | 784,992 |
| 2022-06-17 | 5,521.00 | 5,594.00 | 5,481.00 | 5,500.00 | 5,226.32 | 895,125 |
| 2022-06-15 | 5,486.00 | 5,586.00 | 5,450.00 | 5,576.00 | 5,298.54 | 7,379,191 |
| 2022-06-14 | 5,321.00 | 5,515.00 | 5,321.00 | 5,480.00 | 5,207.32 | 1,521,820 |
| 2022-06-13 | 5,393.00 | 5,448.00 | 5,317.00 | 5,400.00 | 5,131.30 | 2,713,695 |
| 2022-06-10 | 5,483.00 | 5,483.00 | 5,326.00 | 5,402.00 | 5,133.20 | 890,083 |
| 2022-06-09 | 5,360.00 | 5,465.00 | 5,328.00 | 5,400.00 | 5,131.30 | 2,583,045 |
| 2022-06-08 | 5,365.00 | 5,388.00 | 5,263.00 | 5,350.00 | 5,083.79 | 1,194,694 |
| 2022-06-07 | 5,235.00 | 5,335.00 | 5,235.00 | 5,315.00 | 5,050.53 | 677,787 |
| 2022-06-06 | 5,286.00 | 5,358.00 | 5,278.00 | 5,329.00 | 5,063.83 | 454,449 |
| 2022-06-03 | 5,317.00 | 5,317.00 | 5,243.00 | 5,303.00 | 5,039.13 | 1,320,875 |
| 2022-06-02 | 5,290.00 | 5,333.00 | 5,223.00 | 5,235.00 | 4,974.51 | 666,116 |
| 2022-06-01 | 5,382.00 | 5,474.54 | 5,257.00 | 5,316.00 | 5,051.48 | 1,805,700 |
| 2022-05-31 | 5,500.00 | 5,564.00 | 5,398.00 | 5,501.00 | 5,051.15 | 731,597 |
| 2022-05-30 | 5,400.00 | 5,510.00 | 5,400.00 | 5,424.00 | 4,980.44 | 969,856 |
| 2022-05-27 | 5,401.00 | 5,487.00 | 5,341.00 | 5,464.00 | 5,017.17 | 1,093,374 |
| 2022-05-26 | 5,270.00 | 5,377.00 | 5,220.00 | 5,366.00 | 4,927.19 | 700,413 |
| 2022-05-25 | 5,200.00 | 5,276.00 | 5,145.00 | 5,267.00 | 4,836.28 | 1,906,636 |
| 2022-05-24 | 5,300.00 | 5,384.00 | 5,213.00 | 5,219.00 | 4,792.21 | 1,397,597 |
| 2022-05-23 | 5,424.00 | 5,462.00 | 5,309.00 | 5,385.00 | 4,944.63 | 1,170,593 |
| 2022-05-20 | 5,626.00 | 5,626.00 | 5,332.00 | 5,422.00 | 4,978.61 | 2,682,695 |
| 2022-05-19 | 5,859.00 | 5,859.00 | 5,451.00 | 5,507.00 | 5,056.66 | 1,634,514 |
| 2022-05-18 | 5,650.00 | 5,907.00 | 5,617.00 | 5,644.00 | 5,182.45 | 1,288,933 |
| 2022-05-17 | 5,775.00 | 5,974.00 | 5,733.00 | 5,850.00 | 5,371.61 | 1,962,047 |
| 2022-05-16 | 5,700.00 | 5,797.00 | 5,670.00 | 5,776.00 | 5,303.66 | 672,571 |
| 2022-05-13 | 5,670.00 | 5,760.00 | 5,620.00 | 5,737.00 | 5,267.85 | 1,053,752 |
| 2022-05-12 | 5,400.00 | 5,620.00 | 5,387.00 | 5,590.00 | 5,132.87 | 1,052,085 |
| 2022-05-11 | 5,623.00 | 5,623.00 | 5,311.00 | 5,385.00 | 4,944.63 | 1,298,217 |
| 2022-05-10 | 5,489.00 | 5,624.00 | 5,469.00 | 5,469.00 | 5,021.76 | 1,495,065 |
| 2022-05-09 | 5,451.00 | 5,660.00 | 5,435.00 | 5,494.00 | 5,044.72 | 901,953 |
| 2022-05-06 | 5,676.00 | 5,676.00 | 5,525.00 | 5,576.00 | 5,120.01 | 1,262,654 |
| 2022-05-05 | 5,756.00 | 5,756.00 | 5,637.00 | 5,710.00 | 5,243.06 | 1,559,963 |
| 2022-05-04 | 5,850.00 | 5,850.00 | 5,611.00 | 5,669.00 | 5,205.41 | 1,071,924 |
| 2022-05-03 | 5,722.50 | 5,849.00 | 5,722.50 | 5,770.00 | 5,298.15 | 1,299,585 |
| 2022-04-29 | 5,894.00 | 6,020.00 | 5,722.00 | 5,757.00 | 5,286.21 | 1,699,347 |
| 2022-04-28 | 6,022.00 | 6,022.00 | 5,891.00 | 5,894.00 | 5,412.01 | 1,888,006 |
| 2022-04-26 | 5,990.00 | 6,057.00 | 5,949.00 | 5,972.00 | 5,483.63 | 1,527,776 |
| 2022-04-25 | 5,981.00 | 6,095.00 | 5,855.00 | 5,977.00 | 5,488.22 | 2,162,667 |
| 2022-04-22 | 5,699.00 | 6,103.00 | 5,670.00 | 5,981.00 | 5,491.89 | 2,761,231 |
| 2022-04-21 | 5,711.00 | 5,836.00 | 5,711.00 | 5,760.00 | 5,288.97 | 1,128,024 |
| 2022-04-20 | 5,750.00 | 5,882.00 | 5,700.00 | 5,730.00 | 5,261.42 | 971,824 |
| 2022-04-19 | 5,618.00 | 5,788.00 | 5,618.00 | 5,713.00 | 5,245.81 | 1,262,023 |
| 2022-04-14 | 5,719.00 | 5,846.00 | 5,719.00 | 5,759.00 | 5,288.05 | 1,126,151 |
| 2022-04-13 | 5,681.00 | 5,814.00 | 5,681.00 | 5,792.00 | 5,318.35 | 2,081,226 |
| 2022-04-12 | 5,643.00 | 5,798.00 | 5,643.00 | 5,764.00 | 5,292.64 | 1,760,433 |
| 2022-04-11 | 5,700.00 | 5,753.00 | 5,580.00 | 5,721.00 | 5,253.16 | 1,691,606 |
| 2022-04-08 | 5,720.00 | 5,765.00 | 5,638.00 | 5,678.00 | 5,213.67 | 1,158,425 |
| 2022-04-07 | 5,415.00 | 5,730.00 | 5,390.00 | 5,708.00 | 5,241.22 | 2,513,625 |
| 2022-04-06 | 5,130.00 | 5,400.00 | 5,083.00 | 5,393.00 | 4,951.98 | 3,245,514 |
| 2022-04-05 | 5,250.00 | 5,260.00 | 5,030.00 | 5,080.00 | 4,664.58 | 4,483,994 |
| 2022-04-04 | 5,378.00 | 5,496.00 | 5,214.00 | 5,266.00 | 4,835.37 | 2,847,120 |
| 2022-04-01 | 5,297.00 | 5,418.00 | 5,297.00 | 5,378.00 | 4,938.21 | 993,943 |
| 2022-03-31 | 5,393.00 | 5,399.00 | 5,220.00 | 5,376.00 | 4,936.37 | 1,528,001 |
| 2022-03-30 | 5,322.00 | 5,423.00 | 5,214.00 | 5,286.00 | 4,853.73 | 1,084,367 |
| 2022-03-29 | 5,275.00 | 5,444.00 | 5,275.00 | 5,422.00 | 4,978.61 | 1,248,899 |
| 2022-03-28 | 5,150.00 | 5,364.00 | 5,093.00 | 5,327.00 | 4,891.38 | 2,237,200 |
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.