Pro 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
2025-10-303,018.003,018.002,890.002,919.002,919.001,692,576
2025-10-293,000.003,033.002,966.003,012.003,012.001,596,186
2025-10-283,066.003,091.002,950.003,011.003,011.003,217,641
2025-10-273,248.003,248.002,923.003,043.003,043.005,542,442
2025-10-243,191.003,255.003,175.003,247.003,247.001,441,783
2025-10-233,125.003,252.003,122.003,252.003,252.003,112,350
2025-10-223,144.003,144.003,079.003,128.003,128.003,525,756
2025-10-213,132.003,161.003,040.003,103.003,103.004,934,173
2025-10-203,150.003,169.003,079.003,150.003,150.002,457,525
2025-10-173,123.003,172.003,114.003,146.003,146.002,475,588
2025-10-163,100.003,173.003,076.003,144.003,144.002,394,663
2025-10-153,050.003,123.003,047.003,100.003,100.003,181,744
2025-10-143,015.003,122.003,005.003,078.003,078.003,141,321
2025-10-133,000.003,042.002,964.003,022.003,022.002,873,774
2025-10-102,820.003,027.002,820.002,990.002,990.007,470,907
2025-10-092,730.002,799.002,717.002,754.002,754.004,465,740
2025-10-082,569.002,718.002,569.002,679.002,679.002,746,271
2025-10-072,534.002,593.002,530.002,553.002,553.00761,574
2025-10-062,530.002,580.002,512.002,556.002,556.002,004,234
2025-10-032,522.002,550.002,521.002,530.002,530.001,048,095
2025-10-022,540.002,577.002,519.002,522.002,522.00377,239
2025-10-012,501.002,568.002,484.002,540.002,540.00553,716
2025-09-302,555.002,575.002,497.002,539.002,539.005,278,931
2025-09-292,470.002,569.002,437.002,528.002,528.002,260,870
2025-09-262,451.002,481.002,419.002,439.002,439.00764,651
2025-09-252,528.002,528.002,400.002,470.002,470.001,236,874
2025-09-232,532.002,550.002,506.002,526.002,526.00729,550
2025-09-222,600.002,600.002,511.002,545.002,545.001,103,099
2025-09-192,636.002,636.002,562.002,618.002,618.003,989,558
2025-09-182,600.002,648.002,594.002,605.002,605.00974,853
2025-09-172,592.002,650.002,565.002,639.002,639.001,306,924
2025-09-162,648.002,664.002,575.002,590.002,590.001,115,664
2025-09-152,680.002,691.002,617.002,648.002,648.001,265,519
2025-09-122,682.002,706.002,645.002,689.002,689.00646,849
2025-09-112,663.002,691.002,639.002,681.002,681.00394,215
2025-09-102,704.002,704.002,655.002,671.002,671.00558,884
2025-09-092,640.002,723.002,640.002,681.002,681.001,452,952
2025-09-082,700.002,700.002,635.002,649.002,649.00864,985
2025-09-052,675.002,727.002,651.002,677.002,677.001,101,165
2025-09-042,645.002,737.002,645.002,721.002,721.001,463,476
2025-09-032,682.002,682.002,632.002,676.002,676.00879,837
2025-09-022,756.002,770.002,651.002,659.002,659.00746,060
2025-09-012,766.002,766.002,704.002,722.002,722.00872,708
2025-08-292,740.002,796.002,727.002,758.002,758.001,320,605
2025-08-282,717.002,761.502,717.002,740.002,740.00445,825
2025-08-272,795.002,795.002,734.002,749.002,749.00564,701
2025-08-262,700.002,788.002,672.002,788.002,788.002,615,384
2025-08-252,722.002,766.002,672.002,686.002,686.001,300,938
2025-08-222,847.002,847.002,735.002,784.002,784.00912,933
2025-08-212,709.002,832.002,691.002,812.002,812.001,777,015
2025-08-202,729.002,766.002,687.002,712.002,712.00730,746
2025-08-192,641.002,728.502,632.002,726.002,726.001,894,647
2025-08-182,724.002,730.002,645.002,652.002,652.00675,588
2025-08-152,660.002,725.002,660.002,715.002,715.00785,807
2025-08-142,700.002,720.002,653.002,670.002,670.00645,371
2025-08-132,680.002,725.002,680.002,722.002,722.00386,444
2025-08-122,694.002,697.002,649.002,695.002,695.00529,971
2025-08-112,609.002,684.002,609.002,648.002,648.001,193,931
2025-08-082,678.002,734.002,600.002,607.002,607.001,340,414
2025-08-072,675.002,744.002,660.002,680.002,680.001,338,397
← NewerPage 5 of 21 · 1,251 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.