Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PIK.JSE stock page

Pick N Pay Stores Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,900.001,940.001,850.001,869.001,869.001,495,685
2026-07-211,933.001,972.001,933.001,947.001,947.001,648,274
2026-07-201,883.001,971.001,871.001,958.001,958.001,898,177
2026-07-171,919.001,919.001,863.001,896.001,896.001,932,770
2026-07-161,932.001,932.001,892.001,905.001,905.003,045,865
2026-07-151,950.001,951.001,877.001,944.001,944.003,023,641
2026-07-142,010.002,040.001,914.001,947.001,947.003,364,161
2026-07-131,990.001,999.001,960.001,985.001,985.001,024,438
2026-07-102,020.002,028.001,964.001,990.001,990.001,599,087
2026-07-092,021.002,071.001,992.001,996.001,996.001,709,282
2026-07-082,060.002,074.001,984.002,055.002,055.001,621,176
2026-07-072,085.002,131.002,046.002,072.002,072.001,143,415
2026-07-062,121.002,155.002,071.002,132.002,132.001,284,187
2026-07-032,120.002,120.002,078.002,120.002,120.00517,155
2026-07-022,065.002,104.002,034.002,076.002,076.00948,847
2026-07-012,120.002,130.002,000.002,065.002,065.002,163,783
2026-06-302,029.002,107.002,029.002,083.002,083.002,462,905
2026-06-292,054.002,071.002,026.002,052.002,052.00852,883
2026-06-262,066.002,066.002,020.002,050.002,050.00921,652
2026-06-252,091.002,091.002,046.002,046.002,046.00608,615
2026-06-242,070.002,076.002,037.002,076.002,076.001,182,842
2026-06-232,060.002,060.002,025.002,038.002,038.001,449,027
2026-06-222,060.002,096.002,050.002,073.002,073.00745,035
2026-06-192,028.002,135.002,028.002,099.002,099.002,574,172
2026-06-182,053.002,080.002,031.002,046.002,046.001,101,005
2026-06-172,000.002,060.002,000.002,060.002,060.002,615,936
2026-06-152,085.002,119.002,021.002,021.002,021.002,264,969
2026-06-121,995.002,083.001,965.002,053.002,053.004,480,024
2026-06-111,895.001,985.001,882.001,980.001,980.003,809,776
2026-06-101,906.001,954.001,906.001,906.001,906.001,122,223
2026-06-091,956.001,956.001,888.001,935.001,935.001,626,116
2026-06-081,915.001,982.001,915.001,940.001,940.001,862,014
2026-06-051,908.001,940.001,908.001,933.001,933.002,696,102
2026-06-041,910.001,939.001,910.001,926.001,926.002,509,195
2026-06-031,912.001,972.501,900.001,925.001,925.003,616,607
2026-06-021,859.001,929.001,845.001,918.001,918.003,796,574
2026-06-011,905.001,910.001,821.001,821.001,821.002,770,436
2026-05-292,021.002,021.001,864.001,864.001,864.005,842,409
2026-05-282,075.002,106.002,015.002,019.002,019.003,840,879
2026-05-272,143.002,173.002,074.002,074.002,074.003,690,928
2026-05-262,295.002,295.002,095.002,136.002,136.008,299,339
2026-05-252,446.002,450.002,211.002,306.002,306.008,204,964
2026-05-222,177.002,422.002,177.002,422.002,422.008,301,916
2026-05-212,179.002,186.002,129.002,134.002,134.002,500,649
2026-05-202,200.002,220.002,128.002,156.002,156.004,433,943
2026-05-192,285.002,300.002,051.002,162.002,162.0011,964,520
2026-05-182,241.002,288.002,199.002,229.002,229.003,371,170
2026-05-152,247.002,285.002,177.002,250.002,250.005,381,405
2026-05-142,080.002,236.002,038.002,220.002,220.007,011,452
2026-05-132,048.002,063.002,000.002,053.002,053.003,089,405
2026-05-122,053.002,053.001,982.002,000.002,000.003,870,779
2026-05-111,920.002,089.001,910.002,083.002,083.004,825,739
2026-05-081,920.001,920.001,885.001,909.001,909.002,692,816
2026-05-071,965.001,966.001,915.001,915.001,915.001,622,090
2026-05-061,927.001,973.001,927.001,950.001,950.006,627,435
2026-05-051,911.001,944.001,878.001,904.001,904.003,621,455
2026-05-041,970.001,998.001,855.001,910.001,910.005,501,083
2026-04-301,950.001,985.001,950.001,970.001,970.003,581,518
2026-04-292,008.002,022.001,959.001,965.001,965.003,588,266
2026-04-282,030.002,036.002,001.002,001.002,001.001,192,343
← NewerPage 2 of 21 · 1,249 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.