Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,235.00 | 5,339.00 | 5,225.00 | 5,299.00 | 4,865.67 | 416,616 |
| 2021-12-29 | 5,249.00 | 5,255.00 | 5,208.00 | 5,233.00 | 4,805.06 | 260,892 |
| 2021-12-28 | 5,185.00 | 5,246.00 | 5,181.00 | 5,217.00 | 4,790.37 | 230,368 |
| 2021-12-24 | 5,200.00 | 5,233.00 | 5,170.00 | 5,212.00 | 4,785.78 | 124,681 |
| 2021-12-23 | 5,150.00 | 5,245.00 | 5,150.00 | 5,182.00 | 4,758.23 | 315,918 |
| 2021-12-22 | 5,159.00 | 5,200.00 | 5,144.00 | 5,147.00 | 4,726.10 | 737,718 |
| 2021-12-21 | 5,105.00 | 5,214.00 | 5,100.00 | 5,143.00 | 4,722.42 | 447,884 |
| 2021-12-20 | 5,164.00 | 5,246.00 | 5,075.00 | 5,162.00 | 4,739.87 | 302,867 |
| 2021-12-17 | 5,339.00 | 5,339.00 | 5,164.00 | 5,164.00 | 4,741.71 | 2,075,844 |
| 2021-12-15 | 5,365.00 | 5,366.00 | 5,269.00 | 5,286.00 | 4,853.73 | 798,792 |
| 2021-12-14 | 5,300.00 | 5,354.00 | 5,282.00 | 5,304.00 | 4,870.26 | 528,915 |
| 2021-12-13 | 5,350.00 | 5,358.00 | 5,270.00 | 5,309.00 | 4,874.85 | 302,618 |
| 2021-12-10 | 5,286.00 | 5,354.00 | 5,250.00 | 5,295.00 | 4,861.99 | 731,417 |
| 2021-12-09 | 5,336.00 | 5,372.00 | 5,297.00 | 5,336.00 | 4,899.64 | 616,224 |
| 2021-12-08 | 5,350.00 | 5,350.00 | 5,262.00 | 5,335.00 | 4,898.72 | 538,800 |
| 2021-12-07 | 5,373.00 | 5,373.00 | 5,230.00 | 5,340.00 | 4,903.31 | 637,303 |
| 2021-12-06 | 5,384.00 | 5,384.00 | 5,253.00 | 5,254.00 | 4,824.35 | 1,219,248 |
| 2021-12-03 | 5,340.00 | 5,403.00 | 5,300.00 | 5,323.00 | 4,887.70 | 1,124,078 |
| 2021-12-02 | 5,331.00 | 5,394.00 | 5,257.00 | 5,389.00 | 4,948.31 | 948,331 |
| 2021-12-01 | 5,300.00 | 5,432.00 | 5,263.00 | 5,303.00 | 4,869.34 | 1,513,947 |
| 2021-11-30 | 5,473.00 | 5,582.00 | 5,310.00 | 5,317.00 | 4,849.32 | 2,449,343 |
| 2021-11-29 | 5,472.00 | 5,472.00 | 5,324.00 | 5,439.00 | 4,960.59 | 459,638 |
| 2021-11-26 | 5,370.00 | 5,389.00 | 5,301.00 | 5,311.00 | 4,843.85 | 507,217 |
| 2021-11-25 | 5,400.00 | 5,482.00 | 5,394.00 | 5,467.00 | 4,986.13 | 395,252 |
| 2021-11-24 | 5,500.00 | 5,590.00 | 5,384.00 | 5,426.00 | 4,948.73 | 1,027,006 |
| 2021-11-23 | 5,529.00 | 5,605.00 | 5,529.00 | 5,554.00 | 5,065.48 | 663,816 |
| 2021-11-22 | 5,574.00 | 5,595.00 | 5,547.00 | 5,575.00 | 5,084.63 | 1,212,799 |
| 2021-11-19 | 5,620.00 | 5,687.00 | 5,517.00 | 5,557.00 | 5,068.21 | 1,786,699 |
| 2021-11-18 | 5,709.00 | 5,725.00 | 5,602.00 | 5,625.00 | 5,130.23 | 842,679 |
| 2021-11-17 | 5,762.00 | 5,770.00 | 5,688.00 | 5,697.00 | 5,195.90 | 481,109 |
| 2021-11-16 | 5,810.00 | 5,946.00 | 5,761.00 | 5,788.00 | 5,278.89 | 736,559 |
| 2021-11-15 | 5,951.00 | 5,951.00 | 5,834.00 | 5,842.00 | 5,328.14 | 1,631,065 |
| 2021-11-12 | 5,831.00 | 5,877.00 | 5,798.00 | 5,823.00 | 5,310.81 | 927,086 |
| 2021-11-11 | 5,889.00 | 5,927.00 | 5,835.00 | 5,856.00 | 5,340.91 | 995,646 |
| 2021-11-10 | 5,969.00 | 5,969.00 | 5,859.00 | 5,891.00 | 5,372.83 | 1,470,914 |
| 2021-11-09 | 5,898.00 | 5,954.00 | 5,791.00 | 5,865.00 | 5,349.12 | 1,154,215 |
| 2021-11-08 | 6,108.00 | 6,137.00 | 5,886.00 | 5,898.00 | 5,379.22 | 3,240,707 |
| 2021-11-05 | 6,165.00 | 6,234.00 | 6,023.00 | 6,109.00 | 5,571.66 | 4,970,633 |
| 2021-11-04 | 6,150.00 | 6,250.00 | 6,100.00 | 6,165.00 | 5,622.73 | 1,917,422 |
| 2021-11-03 | 6,131.00 | 6,145.00 | 6,026.00 | 6,125.00 | 5,586.25 | 1,798,450 |
| 2021-11-02 | 5,996.00 | 6,131.00 | 5,960.00 | 6,109.00 | 5,571.66 | 2,287,647 |
| 2021-10-29 | 5,932.00 | 6,014.00 | 5,916.00 | 5,970.00 | 5,444.88 | 6,090,944 |
| 2021-10-28 | 5,902.00 | 6,023.00 | 5,902.00 | 5,969.00 | 5,443.97 | 800,040 |
| 2021-10-27 | 5,908.00 | 5,965.00 | 5,854.50 | 5,934.00 | 5,412.05 | 6,465,078 |
| 2021-10-26 | 5,752.00 | 5,884.00 | 5,711.00 | 5,884.00 | 5,366.45 | 2,009,727 |
| 2021-10-25 | 5,853.00 | 5,853.00 | 5,705.00 | 5,818.00 | 5,306.25 | 5,509,056 |
| 2021-10-22 | 6,081.00 | 6,081.00 | 5,811.00 | 5,844.00 | 5,329.97 | 935,760 |
| 2021-10-21 | 6,099.00 | 6,124.00 | 5,996.00 | 6,051.00 | 5,518.76 | 3,151,801 |
| 2021-10-20 | 5,953.00 | 6,165.00 | 5,953.00 | 6,056.00 | 5,523.32 | 1,139,209 |
← NewerPage 21 of 21 · 1,249 trading days
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.