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
2025-02-122,980.003,040.002,973.003,003.003,003.001,056,006
2025-02-113,034.003,034.002,976.002,987.002,987.00681,588
2025-02-103,009.003,040.002,972.003,008.003,008.00568,436
2025-02-072,990.003,074.002,982.003,014.003,014.00873,384
2025-02-062,995.003,010.002,947.002,985.002,985.001,636,072
2025-02-052,946.002,992.002,906.002,978.002,978.001,915,617
2025-02-042,850.002,944.002,795.002,905.002,905.004,437,421
2025-02-032,829.002,848.002,790.002,798.002,798.002,922,001
2025-01-312,944.002,944.002,852.002,870.002,870.003,260,149
2025-01-302,925.002,975.002,925.002,929.002,929.001,007,878
2025-01-292,994.002,994.002,937.002,951.002,951.001,270,017
2025-01-282,921.002,971.002,894.002,960.002,960.003,997,948
2025-01-272,969.002,969.002,892.002,918.002,918.002,075,652
2025-01-242,986.002,992.002,930.002,976.002,976.00966,605
2025-01-233,003.003,003.002,924.002,963.002,963.001,385,861
2025-01-223,028.003,033.002,945.002,985.002,985.001,769,722
2025-01-213,189.003,189.003,025.003,042.003,042.004,311,886
2025-01-203,170.003,200.003,143.003,170.003,170.001,493,749
2025-01-173,200.003,200.003,174.003,180.003,180.001,617,793
2025-01-163,181.003,234.003,161.003,195.003,195.001,513,151
2025-01-153,263.003,263.003,140.003,200.003,200.001,892,124
2025-01-143,175.003,267.003,166.003,166.003,166.001,517,479
2025-01-133,107.003,190.003,080.003,175.003,175.002,645,550
2025-01-103,126.003,179.003,084.003,095.003,095.001,148,902
2025-01-093,177.003,208.003,118.003,127.003,127.001,023,210
2025-01-083,200.003,236.003,148.003,177.003,177.001,430,472
2025-01-073,150.003,499.003,143.003,186.003,186.004,012,102
2025-01-063,069.003,089.003,058.003,089.003,089.00318,245
2025-01-033,071.003,089.003,044.003,069.003,069.00506,796
2025-01-023,090.003,150.003,071.003,071.003,071.00794,585
2024-12-313,000.003,084.003,000.003,070.003,070.002,213,106
2024-12-302,963.003,088.002,963.003,021.003,021.00670,956
2024-12-273,067.003,090.002,997.003,040.003,040.00402,201
2024-12-243,077.003,077.003,050.003,050.003,050.00936,213
2024-12-233,031.003,068.003,026.003,050.003,050.00746,521
2024-12-203,046.003,046.002,952.003,031.003,031.003,723,282
2024-12-192,988.003,028.002,970.003,000.003,000.001,482,023
2024-12-183,032.003,032.002,987.003,015.003,015.002,707,224
2024-12-173,110.003,110.002,994.003,005.003,005.003,659,735
2024-12-133,050.003,119.003,027.003,101.003,101.001,155,963
2024-12-123,039.003,057.003,020.003,044.003,044.00793,221
2024-12-113,000.003,039.002,994.003,020.003,020.001,586,075
2024-12-103,012.003,046.002,998.003,030.003,030.003,444,180
2024-12-093,051.003,051.002,951.003,017.003,017.002,075,429
2024-12-063,081.003,081.003,017.003,020.003,020.00932,377
2024-12-053,090.003,122.003,036.003,060.003,060.001,167,812
2024-12-043,082.003,082.003,018.003,067.003,067.001,769,664
2024-12-033,020.003,099.003,020.003,066.003,066.002,821,351
2024-12-023,021.003,072.002,981.003,057.003,057.002,394,272
2024-11-293,015.003,100.002,972.003,020.003,020.006,260,350
2024-11-283,040.003,090.002,864.003,017.003,017.0016,333,204
2024-11-272,950.003,000.002,893.003,000.003,000.008,944,064
2024-11-262,874.002,947.002,874.002,898.002,898.003,247,362
2024-11-253,015.003,015.002,870.002,870.002,870.006,361,251
2024-11-223,051.003,085.002,953.002,965.002,965.0014,594,423
2024-11-213,010.003,155.003,010.003,010.003,010.0017,280,622
2024-11-202,901.003,061.002,894.003,012.003,012.0024,278,722
2024-11-192,763.002,913.002,747.002,881.002,881.008,633,066
2024-11-182,645.002,804.002,645.002,747.002,747.009,355,657
2024-11-152,638.502,638.502,585.002,637.002,637.001,597,220
← NewerPage 8 of 21 · 1,252 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.