Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-08-072,675.002,744.002,660.002,680.002,680.001,338,397
2025-08-062,799.002,810.002,676.002,678.002,678.00948,316
2025-08-052,806.002,908.002,730.002,802.002,802.004,494,299
2025-08-042,751.002,826.002,710.002,741.002,741.001,868,119
2025-08-012,837.002,837.002,769.002,800.002,800.001,826,494
2025-07-312,845.002,872.002,797.002,835.002,835.002,779,235
2025-07-302,770.002,917.002,739.002,857.002,857.001,841,440
2025-07-292,730.002,835.002,645.002,810.002,810.002,743,558
2025-07-282,642.002,667.002,626.002,667.002,667.00784,784
2025-07-252,702.002,703.002,637.002,638.002,638.002,924,939
2025-07-242,692.002,718.002,666.002,697.002,697.00969,671
2025-07-232,680.002,692.002,636.002,684.002,684.001,299,970
2025-07-222,660.002,670.002,614.002,663.002,663.001,448,853
2025-07-212,678.002,678.002,607.002,635.002,635.001,551,116
2025-07-182,560.002,678.002,560.002,661.002,661.002,360,319
2025-07-172,549.002,583.002,525.502,565.002,565.001,912,937
2025-07-162,552.002,567.002,523.002,550.002,550.00854,408
2025-07-152,610.002,626.002,534.002,559.002,559.001,150,321
2025-07-142,645.002,663.002,602.002,619.002,619.00451,019
2025-07-112,698.002,698.002,644.002,653.002,653.001,013,994
2025-07-102,686.002,740.002,658.002,688.002,688.00800,877
2025-07-092,713.002,728.002,687.002,728.002,728.00575,666
2025-07-082,701.002,771.002,688.002,699.002,699.001,056,749
2025-07-072,750.002,772.002,725.002,756.002,756.00489,239
2025-07-042,763.002,769.002,721.002,747.002,747.00451,415
2025-07-032,700.002,779.002,694.002,764.002,764.001,010,486
2025-07-022,718.002,730.002,667.002,700.002,700.00990,833
2025-07-012,666.002,735.002,666.002,706.002,706.00726,851
2025-06-302,695.002,695.002,644.002,680.002,680.002,595,928
2025-06-272,603.002,673.002,603.002,672.002,672.00654,396
2025-06-262,707.002,713.002,607.002,629.002,629.001,224,305
2025-06-252,679.002,750.002,673.002,702.002,702.003,379,037
2025-06-242,600.002,680.002,585.002,675.002,675.001,895,282
2025-06-232,597.002,597.002,519.002,572.002,572.001,518,912
2025-06-202,557.002,607.002,529.002,600.002,600.006,551,969
2025-06-192,531.002,547.002,496.002,520.002,520.001,035,827
2025-06-182,564.002,564.002,492.002,535.002,535.001,211,570
2025-06-172,440.002,564.002,426.002,564.002,564.002,207,771
2025-06-132,495.002,497.002,418.002,433.002,433.003,717,874
2025-06-122,515.002,515.002,487.002,499.002,499.001,320,924
2025-06-112,530.002,536.002,505.002,526.002,526.001,205,405
2025-06-102,551.002,552.002,493.002,519.002,519.002,560,987
2025-06-092,600.002,600.002,518.002,529.002,529.003,144,410
2025-06-062,636.002,639.002,575.002,586.002,586.002,716,426
2025-06-052,709.002,709.002,598.002,600.002,600.002,844,665
2025-06-042,660.002,684.002,650.002,655.002,655.002,270,767
2025-06-032,715.002,728.002,668.002,668.002,668.00713,667
2025-06-022,740.002,744.002,688.002,700.002,700.00880,528
2025-05-302,786.002,809.002,705.002,721.002,721.005,148,156
2025-05-292,809.002,818.002,754.002,789.002,789.001,669,938
2025-05-282,715.002,805.002,715.002,761.002,761.001,736,467
2025-05-272,840.007,203.002,671.002,700.002,700.004,246,744
2025-05-262,850.002,883.002,755.002,815.002,815.002,001,958
2025-05-232,783.002,850.002,754.002,830.002,830.002,050,450
2025-05-222,606.002,781.002,606.002,731.002,731.003,843,871
2025-05-212,624.002,634.002,601.002,615.002,615.00977,626
2025-05-202,664.002,664.002,609.502,611.002,611.001,535,558
2025-05-192,656.002,678.002,627.002,650.002,650.001,290,871
2025-05-162,660.002,670.002,613.002,652.002,652.00422,697
2025-05-152,742.002,742.002,638.002,660.002,660.00519,429
← NewerPage 6 of 21 · 1,250 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.