Pick N Pay Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,023.00 | 2,049.00 | 2,011.00 | 2,030.00 | 2,030.00 | 1,041,647 |
| 2026-04-23 | 2,057.00 | 2,065.00 | 2,021.00 | 2,041.00 | 2,041.00 | 988,876 |
| 2026-04-22 | 2,064.00 | 2,104.00 | 2,064.00 | 2,086.00 | 2,086.00 | 1,957,733 |
| 2026-04-21 | 2,100.00 | 2,124.00 | 2,079.00 | 2,088.00 | 2,088.00 | 2,675,507 |
| 2026-04-20 | 2,090.00 | 2,090.00 | 2,029.00 | 2,090.00 | 2,090.00 | 1,439,744 |
| 2026-04-17 | 2,016.00 | 2,087.00 | 1,995.00 | 2,071.00 | 2,071.00 | 3,773,866 |
| 2026-04-16 | 1,995.00 | 2,000.00 | 1,964.00 | 1,980.00 | 1,980.00 | 1,211,486 |
| 2026-04-15 | 1,984.00 | 1,985.00 | 1,943.00 | 1,971.00 | 1,971.00 | 876,445 |
| 2026-04-14 | 1,920.00 | 1,984.00 | 1,920.00 | 1,958.00 | 1,958.00 | 2,063,436 |
| 2026-04-13 | 1,911.00 | 1,934.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,180,716 |
| 2026-04-10 | 1,920.00 | 1,956.00 | 1,906.00 | 1,937.00 | 1,937.00 | 1,136,573 |
| 2026-04-09 | 1,913.00 | 1,958.00 | 1,913.00 | 1,930.00 | 1,930.00 | 1,906,410 |
| 2026-04-08 | 1,936.00 | 2,005.00 | 1,909.00 | 1,948.00 | 1,948.00 | 2,974,818 |
| 2026-04-07 | 1,933.00 | 1,933.00 | 1,873.00 | 1,888.00 | 1,888.00 | 1,433,782 |
| 2026-04-02 | 1,929.00 | 1,929.00 | 1,888.00 | 1,909.00 | 1,909.00 | 1,515,345 |
| 2026-04-01 | 1,905.00 | 1,958.00 | 1,905.00 | 1,933.00 | 1,933.00 | 1,843,475 |
| 2026-03-31 | 1,907.00 | 1,939.00 | 1,899.00 | 1,910.00 | 1,910.00 | 1,907,543 |
| 2026-03-30 | 1,900.00 | 1,930.00 | 1,886.00 | 1,891.00 | 1,891.00 | 1,543,169 |
| 2026-03-27 | 1,939.00 | 1,939.00 | 1,904.00 | 1,931.00 | 1,931.00 | 1,902,727 |
| 2026-03-26 | 1,874.00 | 1,938.00 | 1,868.00 | 1,931.00 | 1,931.00 | 2,124,860 |
| 2026-03-25 | 1,872.00 | 1,909.00 | 1,850.00 | 1,906.00 | 1,906.00 | 1,512,740 |
| 2026-03-24 | 1,899.00 | 1,936.00 | 1,838.00 | 1,842.00 | 1,842.00 | 2,274,544 |
| 2026-03-23 | 1,825.00 | 1,906.00 | 1,767.00 | 1,897.00 | 1,897.00 | 4,056,446 |
| 2026-03-20 | 1,818.00 | 1,860.00 | 1,818.00 | 1,820.00 | 1,820.00 | 5,548,735 |
| 2026-03-19 | 1,842.00 | 1,848.00 | 1,805.00 | 1,825.00 | 1,825.00 | 3,241,447 |
| 2026-03-18 | 1,858.00 | 1,877.00 | 1,822.00 | 1,838.00 | 1,838.00 | 1,449,544 |
| 2026-03-17 | 1,825.00 | 1,865.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1,580,032 |
| 2026-03-16 | 1,831.00 | 1,850.00 | 1,805.00 | 1,840.00 | 1,840.00 | 2,359,187 |
| 2026-03-13 | 1,810.00 | 1,838.00 | 1,810.00 | 1,822.00 | 1,822.00 | 1,824,223 |
| 2026-03-12 | 1,815.00 | 1,852.00 | 1,804.00 | 1,833.00 | 1,833.00 | 3,602,471 |
| 2026-03-11 | 1,887.00 | 1,887.00 | 1,798.00 | 1,844.00 | 1,844.00 | 2,405,277 |
| 2026-03-10 | 1,885.00 | 1,955.00 | 1,858.00 | 1,862.00 | 1,862.00 | 1,698,254 |
| 2026-03-09 | 1,850.00 | 1,904.00 | 1,813.00 | 1,885.00 | 1,885.00 | 3,073,232 |
| 2026-03-06 | 1,861.00 | 1,956.00 | 1,861.00 | 1,878.00 | 1,878.00 | 7,381,605 |
| 2026-03-05 | 1,850.00 | 1,895.00 | 1,842.00 | 1,864.00 | 1,864.00 | 3,052,707 |
| 2026-03-04 | 1,814.00 | 1,887.00 | 1,801.00 | 1,878.00 | 1,878.00 | 2,409,497 |
| 2026-03-03 | 1,906.00 | 1,914.00 | 1,810.00 | 1,813.00 | 1,813.00 | 3,929,102 |
| 2026-03-02 | 1,920.00 | 1,952.00 | 1,887.00 | 1,922.00 | 1,922.00 | 1,483,062 |
| 2026-02-27 | 1,998.00 | 1,998.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,433,355 |
| 2026-02-26 | 1,957.00 | 2,010.00 | 1,957.00 | 1,985.00 | 1,985.00 | 1,700,665 |
| 2026-02-25 | 1,952.00 | 1,985.00 | 1,942.00 | 1,960.00 | 1,960.00 | 1,653,605 |
| 2026-02-24 | 1,987.00 | 2,002.00 | 1,947.00 | 1,973.00 | 1,973.00 | 2,142,735 |
| 2026-02-23 | 2,050.00 | 2,050.00 | 1,987.00 | 2,015.00 | 2,015.00 | 1,654,044 |
| 2026-02-20 | 2,040.00 | 2,040.00 | 2,003.00 | 2,029.00 | 2,029.00 | 2,275,581 |
| 2026-02-19 | 2,050.00 | 2,118.00 | 2,028.00 | 2,028.00 | 2,028.00 | 1,699,841 |
| 2026-02-18 | 2,036.00 | 2,069.00 | 2,002.00 | 2,055.00 | 2,055.00 | 2,139,227 |
| 2026-02-17 | 2,050.00 | 2,069.00 | 2,009.00 | 2,009.00 | 2,009.00 | 1,023,431 |
| 2026-02-16 | 2,023.00 | 2,076.00 | 2,012.00 | 2,052.00 | 2,052.00 | 1,958,842 |
| 2026-02-13 | 2,050.00 | 2,053.00 | 2,006.00 | 2,015.00 | 2,015.00 | 1,720,824 |
| 2026-02-12 | 2,100.00 | 2,100.00 | 2,058.00 | 2,058.00 | 2,058.00 | 1,921,063 |
| 2026-02-11 | 2,100.00 | 2,110.00 | 2,048.00 | 2,110.00 | 2,110.00 | 3,500,138 |
| 2026-02-10 | 2,155.00 | 2,172.00 | 1,968.00 | 2,082.00 | 2,082.00 | 9,538,419 |
| 2026-02-09 | 2,285.00 | 2,317.00 | 2,262.00 | 2,310.00 | 2,310.00 | 1,935,730 |
| 2026-02-06 | 2,320.00 | 2,330.00 | 2,283.00 | 2,296.00 | 2,296.00 | 1,496,879 |
| 2026-02-05 | 2,400.00 | 2,435.00 | 2,320.00 | 2,323.00 | 2,323.00 | 2,327,213 |
| 2026-02-04 | 2,424.00 | 2,424.00 | 2,385.00 | 2,387.00 | 2,387.00 | 1,489,193 |
| 2026-02-03 | 2,400.00 | 2,433.00 | 2,386.00 | 2,417.00 | 2,417.00 | 2,615,257 |
| 2026-02-02 | 2,419.00 | 2,419.00 | 2,352.00 | 2,386.00 | 2,386.00 | 1,923,449 |
| 2026-01-30 | 2,430.00 | 2,450.00 | 2,359.00 | 2,407.00 | 2,407.00 | 4,168,645 |
| 2026-01-29 | 2,474.00 | 2,481.00 | 2,430.00 | 2,431.00 | 2,431.00 | 1,425,534 |
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.