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
2024-11-142,609.002,654.002,561.002,622.002,622.003,249,336
2024-11-132,499.002,656.002,489.002,605.002,605.009,257,726
2024-11-122,500.002,535.002,473.002,502.002,502.002,739,764
2024-11-112,563.002,600.002,451.002,519.002,519.003,225,505
2024-11-082,550.002,604.002,547.002,577.002,577.00954,793
2024-11-072,587.002,602.002,547.002,567.002,567.001,092,567
2024-11-062,545.002,585.002,513.002,556.002,556.00793,356
2024-11-052,606.002,634.002,528.002,550.002,550.001,870,471
2024-11-042,595.002,700.002,595.002,606.002,606.002,503,044
2024-11-012,552.002,593.002,522.002,580.002,580.003,395,221
2024-10-312,608.002,611.002,520.002,545.002,545.003,362,028
2024-10-302,636.002,664.002,600.002,607.002,607.003,517,732
2024-10-292,640.002,674.002,590.002,636.002,636.003,206,088
2024-10-282,625.002,785.002,594.002,640.002,640.004,135,814
2024-10-252,604.002,685.002,600.002,643.002,643.001,780,140
2024-10-242,608.002,648.002,587.002,616.002,616.001,746,844
2024-10-232,640.002,647.002,600.002,601.002,601.00793,941
2024-10-222,610.002,635.002,595.002,620.002,620.001,684,341
2024-10-212,635.002,677.002,601.002,609.002,609.001,630,731
2024-10-182,650.002,692.002,611.002,639.002,639.002,514,109
2024-10-172,767.002,767.002,680.002,697.002,697.001,262,045
2024-10-162,833.002,833.002,718.002,743.002,743.001,805,514
2024-10-152,821.002,836.002,760.002,760.002,760.002,078,734
2024-10-142,844.002,844.002,785.002,821.002,821.001,005,637
2024-10-112,774.002,845.002,773.002,825.002,825.00898,519
2024-10-102,817.002,871.002,762.002,805.002,805.005,317,927
2024-10-092,850.002,858.002,795.002,818.002,818.001,249,613
2024-10-082,895.002,912.002,853.002,855.002,855.002,060,002
2024-10-072,937.003,011.002,880.002,916.002,916.002,616,545
2024-10-042,870.002,947.002,835.002,906.002,906.006,852,123
2024-10-032,780.002,860.002,733.002,850.002,850.005,008,812
2024-10-022,675.002,780.002,608.002,754.002,754.003,444,352
2024-10-012,649.002,667.002,567.002,630.002,630.002,682,127
2024-09-302,625.002,630.002,558.002,583.002,583.002,184,114
2024-09-272,542.002,621.002,542.002,587.002,587.001,328,656
2024-09-262,579.002,622.002,522.002,539.002,539.002,550,037
2024-09-252,590.002,630.002,524.002,577.002,577.003,017,226
2024-09-232,585.002,596.002,515.002,536.002,536.001,552,918
2024-09-202,600.002,677.002,530.002,530.002,530.007,363,290
2024-09-192,548.002,711.002,548.002,618.002,618.007,233,584
2024-09-182,448.002,542.002,442.002,525.002,525.002,686,208
2024-09-172,365.002,469.002,365.002,465.002,465.002,403,578
2024-09-162,313.002,410.002,292.002,361.002,361.002,577,617
2024-09-132,304.002,335.002,282.002,301.002,301.002,698,314
2024-09-122,356.002,356.002,277.002,281.002,281.001,956,593
2024-09-112,343.002,392.002,320.002,336.002,336.002,501,215
2024-09-102,320.002,342.002,301.002,331.002,331.002,290,723
2024-09-092,317.002,342.002,282.002,320.002,320.00855,166
2024-09-062,353.002,362.002,314.002,325.002,325.001,278,673
2024-09-052,330.002,392.002,292.002,353.002,353.004,160,454
2024-09-042,368.002,372.002,300.002,330.002,330.002,538,717
2024-09-032,451.002,451.002,368.002,368.002,368.002,912,372
2024-09-022,401.002,449.002,380.002,430.002,430.001,719,969
2024-08-302,381.002,471.002,362.002,430.002,430.004,650,760
2024-08-292,350.002,398.002,342.002,347.002,347.001,983,052
2024-08-282,398.002,432.002,328.002,354.002,354.002,167,326
2024-08-272,449.002,524.002,311.002,392.002,392.004,628,672
2024-08-262,394.002,449.002,394.002,413.002,413.001,075,015
2024-08-232,397.002,450.002,373.002,403.002,403.001,911,581
2024-08-222,343.002,420.002,343.002,370.002,370.001,823,162
← NewerPage 9 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.