Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,055.00 | 2,118.00 | 2,055.00 | 2,096.00 | 2,017.11 | 4,879,133 |
| 2024-08-21 | 2,060.00 | 2,092.00 | 2,057.00 | 2,069.00 | 1,991.13 | 6,164,232 |
| 2024-08-20 | 2,150.00 | 2,150.00 | 2,061.00 | 2,072.00 | 1,994.01 | 6,307,448 |
| 2024-08-19 | 2,140.00 | 2,170.00 | 2,115.00 | 2,126.00 | 2,045.98 | 6,581,770 |
| 2024-08-16 | 2,089.00 | 2,146.00 | 2,089.00 | 2,116.00 | 2,036.36 | 5,731,654 |
| 2024-08-15 | 2,048.00 | 2,102.00 | 2,020.00 | 2,100.00 | 2,020.96 | 4,250,715 |
| 2024-08-14 | 1,979.00 | 2,023.00 | 1,973.00 | 2,023.00 | 1,946.86 | 6,237,263 |
| 2024-08-13 | 1,971.00 | 1,986.00 | 1,957.00 | 1,973.00 | 1,898.74 | 3,052,897 |
| 2024-08-12 | 2,015.00 | 2,015.00 | 1,959.00 | 1,974.00 | 1,899.70 | 3,645,259 |
| 2024-08-08 | 1,955.00 | 1,994.00 | 1,955.00 | 1,972.00 | 1,897.78 | 6,111,748 |
| 2024-08-07 | 1,964.00 | 1,996.00 | 1,964.00 | 1,989.00 | 1,914.14 | 4,403,211 |
| 2024-08-06 | 1,980.00 | 1,990.00 | 1,950.00 | 1,974.00 | 1,899.70 | 6,021,124 |
| 2024-08-05 | 2,022.00 | 2,022.00 | 1,960.00 | 1,975.00 | 1,900.67 | 5,308,607 |
| 2024-08-02 | 2,040.00 | 2,051.00 | 2,006.00 | 2,022.00 | 1,945.90 | 3,742,122 |
| 2024-08-01 | 2,028.00 | 2,043.00 | 2,019.00 | 2,040.00 | 1,963.22 | 4,966,722 |
| 2024-07-31 | 2,046.00 | 2,051.00 | 2,027.00 | 2,039.00 | 1,962.26 | 5,917,654 |
| 2024-07-30 | 1,980.00 | 2,051.00 | 1,980.00 | 2,018.00 | 1,942.05 | 12,260,951 |
| 2024-07-29 | 1,958.00 | 1,999.00 | 1,958.00 | 1,999.00 | 1,923.76 | 6,496,615 |
| 2024-07-26 | 1,995.00 | 1,995.00 | 1,950.00 | 1,973.00 | 1,898.74 | 3,063,674 |
| 2024-07-25 | 1,970.00 | 1,970.00 | 1,940.00 | 1,957.00 | 1,883.34 | 2,337,619 |
| 2024-07-24 | 1,997.00 | 1,999.00 | 1,959.00 | 1,966.00 | 1,892.00 | 7,498,286 |
| 2024-07-23 | 2,000.00 | 2,000.00 | 1,984.00 | 1,988.00 | 1,913.18 | 4,668,421 |
| 2024-07-22 | 1,962.00 | 2,002.00 | 1,962.00 | 1,997.00 | 1,921.84 | 9,793,780 |
| 2024-07-19 | 1,988.00 | 1,988.00 | 1,965.00 | 1,967.00 | 1,892.97 | 6,901,982 |
| 2024-07-18 | 1,966.00 | 1,990.00 | 1,966.00 | 1,980.00 | 1,905.48 | 7,035,341 |
| 2024-07-17 | 1,987.00 | 1,988.00 | 1,955.00 | 1,988.00 | 1,913.18 | 4,968,628 |
| 2024-07-16 | 1,975.00 | 1,991.00 | 1,968.00 | 1,988.00 | 1,913.18 | 6,398,120 |
| 2024-07-15 | 1,983.00 | 2,002.00 | 1,963.00 | 1,988.00 | 1,913.18 | 9,621,755 |
| 2024-07-12 | 1,975.00 | 1,996.00 | 1,953.00 | 1,980.00 | 1,905.48 | 9,533,202 |
| 2024-07-11 | 1,915.00 | 1,972.00 | 1,915.00 | 1,972.00 | 1,897.78 | 7,263,421 |
| 2024-07-10 | 1,938.00 | 1,952.00 | 1,915.00 | 1,915.00 | 1,842.92 | 15,211,357 |
| 2024-07-09 | 1,950.00 | 1,975.00 | 1,925.00 | 1,938.00 | 1,865.06 | 11,731,195 |
| 2024-07-08 | 1,967.00 | 1,975.00 | 1,946.00 | 1,955.00 | 1,881.42 | 8,509,341 |
| 2024-07-05 | 1,965.00 | 1,983.00 | 1,946.00 | 1,967.00 | 1,892.97 | 14,448,311 |
| 2024-07-04 | 1,965.00 | 1,965.00 | 1,939.00 | 1,954.00 | 1,880.46 | 7,699,640 |
| 2024-07-03 | 1,900.00 | 1,965.00 | 1,900.00 | 1,951.00 | 1,877.57 | 10,697,419 |
| 2024-07-02 | 1,956.00 | 1,958.00 | 1,904.00 | 1,908.00 | 1,836.19 | 12,024,773 |
| 2024-07-01 | 1,921.00 | 1,971.00 | 1,911.00 | 1,956.00 | 1,882.38 | 19,420,811 |
| 2024-06-28 | 1,848.00 | 1,899.00 | 1,848.00 | 1,873.00 | 1,802.50 | 48,140,288 |
| 2024-06-27 | 1,870.00 | 1,872.00 | 1,837.00 | 1,848.00 | 1,778.45 | 68,275,968 |
| 2024-06-26 | 1,855.00 | 1,882.00 | 1,855.00 | 1,860.00 | 1,789.99 | 21,465,949 |
| 2024-06-25 | 1,850.00 | 1,900.00 | 1,842.00 | 1,862.00 | 1,791.92 | 100,775,588 |
| 2024-06-24 | 1,998.00 | 2,003.00 | 1,932.00 | 1,950.00 | 1,876.61 | 7,150,997 |
| 2024-06-21 | 1,960.00 | 2,014.00 | 1,941.00 | 2,003.00 | 1,927.61 | 21,820,278 |
| 2024-06-20 | 1,946.00 | 1,975.00 | 1,917.00 | 1,933.00 | 1,860.25 | 7,422,737 |
| 2024-06-19 | 1,985.00 | 2,020.00 | 1,950.00 | 1,969.00 | 1,894.89 | 12,651,740 |
| 2024-06-18 | 1,895.00 | 1,992.00 | 1,873.00 | 1,952.00 | 1,878.53 | 13,743,037 |
| 2024-06-14 | 1,840.00 | 1,902.00 | 1,823.00 | 1,851.00 | 1,781.33 | 11,569,017 |
| 2024-06-13 | 1,736.00 | 1,832.00 | 1,736.00 | 1,821.00 | 1,752.46 | 11,574,523 |
| 2024-06-12 | 1,741.00 | 1,792.00 | 1,720.00 | 1,762.00 | 1,695.68 | 7,780,625 |
| 2024-06-11 | 1,720.00 | 1,747.00 | 1,720.00 | 1,735.00 | 1,669.70 | 9,999,644 |
| 2024-06-10 | 1,735.00 | 1,764.00 | 1,707.00 | 1,718.00 | 1,653.34 | 4,402,463 |
| 2024-06-07 | 1,705.00 | 1,770.00 | 1,691.00 | 1,754.00 | 1,687.98 | 7,474,345 |
| 2024-06-06 | 1,711.00 | 1,740.00 | 1,700.00 | 1,703.00 | 1,638.90 | 2,815,197 |
| 2024-06-05 | 1,795.00 | 1,795.00 | 1,703.00 | 1,708.00 | 1,643.71 | 5,098,358 |
| 2024-06-04 | 1,740.00 | 1,792.00 | 1,717.00 | 1,742.00 | 1,676.44 | 5,440,949 |
| 2024-06-03 | 1,705.00 | 1,757.00 | 1,705.00 | 1,740.00 | 1,674.51 | 5,778,664 |
| 2024-05-31 | 1,767.00 | 1,775.00 | 1,693.00 | 1,698.00 | 1,634.09 | 32,052,494 |
| 2024-05-30 | 1,820.00 | 1,821.00 | 1,718.00 | 1,718.00 | 1,653.34 | 11,179,475 |
| 2024-05-28 | 1,826.00 | 1,899.00 | 1,814.00 | 1,836.00 | 1,766.90 | 4,961,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-14 | 52.9549 ZAC |
| 2025-01-15 | 48.5053 ZAC |
| 2024-01-17 | 48.0757 ZAC |
| 2023-01-18 | 55.1667 ZAC |
| 2022-01-19 | 44.2000 ZAC |
| 2020-01-22 | 20.9000 ZAC |
| 2019-01-16 | 27.8000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.