Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,762.00 | 5,165.00 | 4,762.00 | 5,128.00 | 4,708.65 | 2,351,516 |
| 2022-03-24 | 4,879.00 | 4,932.00 | 4,704.00 | 4,900.00 | 4,499.30 | 2,135,236 |
| 2022-03-23 | 4,845.00 | 4,845.00 | 4,702.00 | 4,709.00 | 4,323.91 | 1,075,525 |
| 2022-03-22 | 4,762.00 | 4,851.00 | 4,695.00 | 4,826.00 | 4,431.35 | 664,582 |
| 2022-03-18 | 4,726.00 | 4,797.00 | 4,703.00 | 4,729.00 | 4,342.28 | 2,709,295 |
| 2022-03-17 | 4,745.00 | 4,784.00 | 4,701.00 | 4,714.00 | 4,328.51 | 694,003 |
| 2022-03-16 | 4,612.00 | 4,750.00 | 4,612.00 | 4,694.00 | 4,310.14 | 2,436,649 |
| 2022-03-15 | 4,680.00 | 4,761.00 | 4,608.00 | 4,624.00 | 4,245.87 | 1,765,436 |
| 2022-03-14 | 4,575.00 | 4,727.00 | 4,570.00 | 4,684.00 | 4,300.96 | 1,558,595 |
| 2022-03-11 | 4,616.00 | 4,675.00 | 4,560.00 | 4,575.00 | 4,200.87 | 546,050 |
| 2022-03-10 | 4,568.00 | 4,675.00 | 4,568.00 | 4,638.00 | 4,258.72 | 1,164,048 |
| 2022-03-09 | 4,481.00 | 4,690.00 | 4,481.00 | 4,550.00 | 4,177.92 | 1,245,488 |
| 2022-03-08 | 4,435.00 | 4,537.00 | 4,343.00 | 4,481.00 | 4,114.56 | 2,462,308 |
| 2022-03-07 | 4,600.00 | 4,600.00 | 4,310.00 | 4,446.00 | 4,082.42 | 3,034,473 |
| 2022-03-04 | 4,650.00 | 4,767.00 | 4,596.00 | 4,650.00 | 4,269.74 | 6,521,483 |
| 2022-03-03 | 4,481.00 | 4,661.00 | 4,302.00 | 4,640.00 | 4,260.56 | 5,579,516 |
| 2022-03-02 | 4,575.00 | 4,600.00 | 4,471.00 | 4,481.00 | 4,114.56 | 1,523,002 |
| 2022-03-01 | 4,639.00 | 4,707.00 | 4,574.00 | 4,577.00 | 4,202.71 | 1,820,670 |
| 2022-02-28 | 4,650.00 | 4,650.00 | 4,583.00 | 4,600.00 | 4,223.83 | 1,045,177 |
| 2022-02-25 | 4,695.00 | 4,722.00 | 4,612.00 | 4,644.00 | 4,264.23 | 647,808 |
| 2022-02-24 | 4,866.00 | 4,883.00 | 4,659.00 | 4,694.00 | 4,310.14 | 897,507 |
| 2022-02-23 | 4,931.00 | 4,967.00 | 4,855.00 | 4,903.00 | 4,502.05 | 1,634,167 |
| 2022-02-22 | 4,924.00 | 4,975.00 | 4,883.00 | 4,931.00 | 4,527.76 | 692,167 |
| 2022-02-21 | 5,010.00 | 5,032.00 | 4,936.00 | 4,960.00 | 4,554.39 | 776,096 |
| 2022-02-18 | 5,000.00 | 5,005.00 | 4,929.00 | 4,994.00 | 4,585.61 | 1,274,711 |
| 2022-02-17 | 4,993.00 | 5,026.00 | 4,923.00 | 5,000.00 | 4,591.12 | 4,495,014 |
| 2022-02-16 | 4,960.00 | 5,026.00 | 4,960.00 | 4,993.00 | 4,584.69 | 2,264,545 |
| 2022-02-15 | 4,891.00 | 5,017.00 | 4,891.00 | 4,987.00 | 4,579.18 | 1,278,111 |
| 2022-02-14 | 4,908.00 | 4,908.00 | 4,815.00 | 4,880.00 | 4,480.93 | 2,309,320 |
| 2022-02-11 | 4,900.00 | 4,914.00 | 4,841.00 | 4,900.00 | 4,499.30 | 2,459,705 |
| 2022-02-10 | 4,885.00 | 4,940.00 | 4,867.00 | 4,900.00 | 4,499.30 | 1,485,782 |
| 2022-02-09 | 4,930.00 | 4,932.00 | 4,791.00 | 4,885.00 | 4,485.52 | 1,524,965 |
| 2022-02-08 | 4,875.00 | 4,949.00 | 4,838.00 | 4,899.00 | 4,498.38 | 852,955 |
| 2022-02-07 | 4,920.00 | 4,964.00 | 4,838.00 | 4,875.00 | 4,476.34 | 1,305,013 |
| 2022-02-04 | 4,976.00 | 5,070.00 | 4,905.00 | 4,909.00 | 4,507.56 | 2,068,638 |
| 2022-02-03 | 5,000.00 | 5,001.00 | 4,916.00 | 4,999.00 | 4,590.20 | 917,606 |
| 2022-02-02 | 5,040.00 | 5,099.00 | 4,979.00 | 4,985.00 | 4,577.34 | 6,283,275 |
| 2022-02-01 | 5,100.00 | 5,143.00 | 5,025.00 | 5,029.00 | 4,617.75 | 1,970,158 |
| 2022-01-31 | 5,100.00 | 5,267.00 | 5,022.00 | 5,100.00 | 4,682.94 | 962,648 |
| 2022-01-28 | 5,139.00 | 5,228.00 | 5,093.00 | 5,186.00 | 4,761.91 | 978,629 |
| 2022-01-27 | 5,070.00 | 5,256.00 | 5,070.00 | 5,177.00 | 4,753.64 | 1,005,010 |
| 2022-01-26 | 5,025.00 | 5,248.00 | 5,025.00 | 5,152.00 | 4,730.69 | 1,324,554 |
| 2022-01-25 | 5,155.00 | 5,223.00 | 5,006.00 | 5,020.00 | 4,609.48 | 1,203,563 |
| 2022-01-24 | 5,300.00 | 5,346.00 | 5,187.00 | 5,188.00 | 4,763.74 | 1,050,440 |
| 2022-01-21 | 5,300.00 | 5,417.00 | 5,300.00 | 5,344.00 | 4,906.99 | 432,962 |
| 2022-01-20 | 5,424.00 | 5,424.00 | 5,281.00 | 5,300.00 | 4,866.58 | 910,703 |
| 2022-01-19 | 5,404.00 | 5,442.00 | 5,341.00 | 5,392.00 | 4,951.06 | 364,015 |
| 2022-01-18 | 5,460.00 | 5,480.00 | 5,365.00 | 5,401.00 | 4,959.33 | 553,371 |
| 2022-01-17 | 5,325.00 | 5,479.00 | 5,320.00 | 5,468.00 | 5,020.85 | 747,453 |
| 2022-01-14 | 5,307.00 | 5,352.00 | 5,296.00 | 5,342.00 | 4,905.15 | 623,013 |
| 2022-01-13 | 5,342.00 | 5,405.00 | 5,304.00 | 5,342.00 | 4,905.15 | 606,586 |
| 2022-01-12 | 5,330.00 | 5,357.00 | 5,270.00 | 5,342.00 | 4,905.15 | 492,004 |
| 2022-01-11 | 5,400.00 | 5,400.00 | 5,284.00 | 5,313.00 | 4,878.52 | 447,993 |
| 2022-01-10 | 5,293.00 | 5,362.00 | 5,271.00 | 5,329.00 | 4,893.21 | 230,577 |
| 2022-01-07 | 5,289.00 | 5,362.00 | 5,289.00 | 5,296.00 | 4,862.91 | 172,103 |
| 2022-01-06 | 5,290.00 | 5,358.00 | 5,251.00 | 5,328.00 | 4,892.29 | 771,673 |
| 2022-01-05 | 5,300.00 | 5,336.00 | 5,203.00 | 5,304.00 | 4,870.26 | 381,272 |
| 2022-01-04 | 5,319.00 | 5,340.00 | 5,197.00 | 5,284.00 | 4,851.89 | 564,910 |
| 2022-01-03 | 5,190.00 | 5,318.00 | 5,190.00 | 5,195.00 | 4,770.17 | 136,838 |
| 2021-12-31 | 5,200.00 | 5,317.00 | 5,200.00 | 5,247.00 | 4,817.92 | 219,747 |
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.