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
2025-05-142,684.002,686.002,633.002,666.002,666.00974,025
2025-05-132,713.002,713.002,621.002,640.002,640.00829,970
2025-05-122,775.002,844.002,702.002,704.002,704.001,212,544
2025-05-092,740.002,785.002,735.002,779.002,779.00369,286
2025-05-082,823.002,826.002,748.002,750.002,750.00580,047
2025-05-072,788.002,832.002,758.002,811.002,811.001,616,871
2025-05-062,830.002,830.002,746.002,788.002,788.001,036,624
2025-05-052,856.002,882.002,800.002,813.002,813.00924,327
2025-05-022,817.002,872.002,782.002,863.002,863.001,045,595
2025-04-302,748.002,840.002,715.002,797.002,797.001,950,702
2025-04-292,742.002,797.002,708.002,728.002,728.001,907,653
2025-04-252,771.002,771.002,724.002,740.002,740.00690,913
2025-04-242,775.002,794.002,740.002,752.002,752.00738,581
2025-04-232,724.002,802.002,724.002,775.002,775.00895,702
2025-04-222,783.002,783.002,698.002,725.002,725.001,177,925
2025-04-172,679.002,783.002,665.002,725.002,725.001,260,417
2025-04-162,663.002,663.002,616.002,650.002,650.00320,136
2025-04-152,608.002,672.002,600.002,657.002,657.001,024,041
2025-04-142,550.002,625.002,510.002,608.002,608.001,972,842
2025-04-112,570.002,600.002,485.002,499.002,499.002,060,386
2025-04-102,635.002,689.002,570.002,570.002,570.003,453,580
2025-04-092,605.002,605.002,490.002,566.002,566.001,754,955
2025-04-082,520.002,623.002,470.002,622.002,622.002,595,361
2025-04-072,377.002,519.002,312.002,462.002,462.002,593,766
2025-04-042,554.002,554.002,390.002,433.002,433.004,087,957
2025-04-032,701.002,701.002,497.002,549.002,549.004,238,273
2025-04-022,804.002,804.002,718.002,732.002,732.001,028,994
2025-04-012,795.002,810.002,749.002,796.002,796.001,236,743
2025-03-312,794.002,846.002,743.002,743.002,743.002,118,131
2025-03-282,800.002,849.002,758.002,830.002,830.00907,015
2025-03-272,800.002,826.002,749.002,792.002,792.001,979,395
2025-03-262,821.002,849.002,805.002,807.002,807.001,239,935
2025-03-252,766.002,867.002,766.002,828.002,828.001,120,772
2025-03-242,880.002,880.002,773.002,810.002,810.001,206,702
2025-03-202,830.002,856.002,795.002,851.002,851.004,126,299
2025-03-192,844.002,844.002,755.002,833.002,833.002,084,251
2025-03-182,782.002,824.002,765.002,800.002,800.002,049,030
2025-03-172,783.002,839.002,710.002,789.002,789.001,442,233
2025-03-142,619.002,776.002,619.002,760.002,760.004,963,798
2025-03-132,626.002,680.002,607.002,613.002,613.004,555,166
2025-03-122,662.002,683.002,579.002,625.002,625.002,155,401
2025-03-112,741.002,772.002,640.002,651.002,651.001,841,067
2025-03-102,795.002,819.002,754.002,754.002,754.00616,248
2025-03-072,772.002,814.002,751.002,797.002,797.00809,349
2025-03-062,835.002,835.002,755.002,772.002,772.001,785,593
2025-03-052,820.502,820.502,774.002,800.002,800.001,407,867
2025-03-042,780.002,819.002,713.002,775.002,775.001,989,635
2025-03-032,807.002,852.002,787.002,787.002,787.00984,290
2025-02-282,901.002,929.002,809.002,815.002,815.002,279,107
2025-02-272,922.002,988.002,921.002,942.002,942.001,108,429
2025-02-262,980.002,980.002,918.002,943.002,943.001,475,042
2025-02-252,955.002,999.002,903.002,941.002,941.002,076,438
2025-02-242,969.002,993.002,931.002,960.002,960.00948,669
2025-02-212,937.002,973.002,925.002,971.002,971.00452,901
2025-02-202,991.003,013.002,932.002,952.002,952.00917,023
2025-02-193,005.003,041.002,989.003,005.003,005.00990,780
2025-02-183,009.003,009.002,954.003,007.003,007.00862,661
2025-02-173,015.003,063.002,978.003,002.003,002.001,179,168
2025-02-143,000.003,010.002,983.003,010.003,010.00212,970
2025-02-133,000.003,048.002,977.002,996.002,996.001,429,496
← NewerPage 7 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.