Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,836.00 | 1,855.00 | 1,812.00 | 1,848.00 | 1,778.45 | 3,806,205 |
| 2024-05-24 | 1,850.00 | 1,851.00 | 1,818.00 | 1,836.00 | 1,766.90 | 5,414,195 |
| 2024-05-23 | 1,810.00 | 1,888.00 | 1,810.00 | 1,836.00 | 1,766.90 | 5,383,896 |
| 2024-05-22 | 1,900.00 | 1,921.00 | 1,802.00 | 1,873.00 | 1,802.50 | 9,653,045 |
| 2024-05-21 | 1,865.00 | 1,930.00 | 1,865.00 | 1,920.00 | 1,847.74 | 3,676,578 |
| 2024-05-20 | 1,911.00 | 1,939.00 | 1,879.00 | 1,921.00 | 1,848.70 | 6,795,196 |
| 2024-05-17 | 1,918.00 | 1,926.00 | 1,883.00 | 1,900.00 | 1,828.49 | 4,120,103 |
| 2024-05-16 | 1,850.00 | 1,947.00 | 1,850.00 | 1,917.00 | 1,844.85 | 3,895,284 |
| 2024-05-15 | 1,890.00 | 1,948.00 | 1,876.00 | 1,919.00 | 1,846.77 | 5,739,065 |
| 2024-05-14 | 1,890.00 | 1,915.00 | 1,856.00 | 1,892.00 | 1,820.79 | 4,823,443 |
| 2024-05-13 | 1,841.00 | 1,896.00 | 1,841.00 | 1,879.00 | 1,808.28 | 2,842,898 |
| 2024-05-10 | 1,869.00 | 1,895.00 | 1,836.00 | 1,895.00 | 1,823.68 | 4,750,937 |
| 2024-05-09 | 1,855.00 | 1,858.00 | 1,830.00 | 1,845.00 | 1,775.56 | 3,421,050 |
| 2024-05-08 | 1,800.00 | 1,851.00 | 1,800.00 | 1,841.00 | 1,771.71 | 7,298,001 |
| 2024-05-07 | 1,855.00 | 1,869.00 | 1,804.00 | 1,813.00 | 1,744.76 | 4,664,165 |
| 2024-05-06 | 1,857.00 | 1,857.00 | 1,823.00 | 1,844.00 | 1,774.60 | 6,272,862 |
| 2024-05-03 | 1,800.00 | 1,878.00 | 1,800.00 | 1,846.00 | 1,776.52 | 8,274,889 |
| 2024-05-02 | 1,765.00 | 1,830.00 | 1,765.00 | 1,827.00 | 1,758.24 | 6,564,560 |
| 2024-04-30 | 1,753.00 | 1,799.00 | 1,753.00 | 1,786.00 | 1,718.78 | 5,094,081 |
| 2024-04-29 | 1,786.00 | 1,786.00 | 1,739.00 | 1,765.00 | 1,698.57 | 3,966,524 |
| 2024-04-26 | 1,720.00 | 1,752.00 | 1,706.00 | 1,751.00 | 1,685.10 | 5,355,470 |
| 2024-04-25 | 1,711.00 | 1,728.00 | 1,693.00 | 1,703.00 | 1,638.90 | 3,858,929 |
| 2024-04-24 | 1,719.00 | 1,740.00 | 1,708.00 | 1,716.00 | 1,651.41 | 4,401,368 |
| 2024-04-23 | 1,749.00 | 1,749.00 | 1,707.00 | 1,719.00 | 1,654.30 | 3,311,658 |
| 2024-04-22 | 1,680.00 | 1,741.00 | 1,680.00 | 1,725.00 | 1,660.07 | 2,922,746 |
| 2024-04-19 | 1,707.00 | 1,719.00 | 1,693.00 | 1,710.00 | 1,645.64 | 4,242,264 |
| 2024-04-18 | 1,717.00 | 1,739.00 | 1,713.00 | 1,727.00 | 1,662.00 | 3,953,776 |
| 2024-04-17 | 1,734.00 | 1,752.00 | 1,720.00 | 1,724.00 | 1,659.11 | 8,709,981 |
| 2024-04-16 | 1,775.00 | 1,775.00 | 1,734.00 | 1,744.00 | 1,678.36 | 4,959,636 |
| 2024-04-15 | 1,780.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,708.19 | 4,765,634 |
| 2024-04-12 | 1,834.00 | 1,834.00 | 1,770.00 | 1,777.00 | 1,710.12 | 4,258,108 |
| 2024-04-11 | 1,844.00 | 1,844.00 | 1,808.00 | 1,814.00 | 1,745.73 | 2,307,537 |
| 2024-04-10 | 1,900.00 | 1,900.00 | 1,810.00 | 1,835.00 | 1,765.93 | 7,865,593 |
| 2024-04-09 | 1,856.00 | 1,863.00 | 1,818.00 | 1,840.00 | 1,770.75 | 5,534,865 |
| 2024-04-08 | 1,865.00 | 1,872.00 | 1,839.00 | 1,840.00 | 1,770.75 | 4,245,109 |
| 2024-04-05 | 1,877.00 | 1,877.00 | 1,849.00 | 1,876.00 | 1,805.39 | 1,452,432 |
| 2024-04-04 | 1,839.00 | 1,894.00 | 1,839.00 | 1,894.00 | 1,822.71 | 1,950,064 |
| 2024-04-03 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,780.37 | 3,042,983 |
| 2024-04-02 | 1,871.00 | 1,900.00 | 1,865.00 | 1,874.00 | 1,803.47 | 1,608,054 |
| 2024-03-28 | 1,887.00 | 1,890.00 | 1,859.00 | 1,887.00 | 1,815.98 | 3,721,481 |
| 2024-03-27 | 1,830.00 | 1,896.00 | 1,830.00 | 1,888.00 | 1,816.94 | 5,728,533 |
| 2024-03-26 | 1,840.00 | 1,858.00 | 1,837.00 | 1,852.00 | 1,782.29 | 2,996,091 |
| 2024-03-25 | 1,850.00 | 1,862.00 | 1,822.00 | 1,842.00 | 1,772.67 | 3,987,005 |
| 2024-03-22 | 1,874.00 | 1,876.00 | 1,806.00 | 1,852.00 | 1,782.29 | 4,101,776 |
| 2024-03-20 | 1,835.00 | 1,879.00 | 1,835.00 | 1,875.00 | 1,804.43 | 5,474,567 |
| 2024-03-19 | 1,867.00 | 1,867.00 | 1,835.00 | 1,853.00 | 1,783.26 | 3,604,258 |
| 2024-03-18 | 1,875.00 | 1,915.00 | 1,844.00 | 1,855.00 | 1,785.18 | 3,515,932 |
| 2024-03-15 | 1,965.00 | 1,965.00 | 1,896.00 | 1,902.00 | 1,830.41 | 10,133,184 |
| 2024-03-14 | 1,910.00 | 1,965.00 | 1,910.00 | 1,965.00 | 1,891.04 | 5,989,990 |
| 2024-03-13 | 1,921.00 | 1,965.00 | 1,909.00 | 1,946.00 | 1,872.76 | 4,580,238 |
| 2024-03-12 | 1,912.00 | 1,958.00 | 1,911.00 | 1,928.00 | 1,855.43 | 3,512,425 |
| 2024-03-11 | 1,931.00 | 1,955.00 | 1,920.00 | 1,953.00 | 1,879.49 | 4,412,742 |
| 2024-03-08 | 1,949.00 | 1,970.00 | 1,912.00 | 1,936.00 | 1,863.13 | 4,789,344 |
| 2024-03-07 | 1,889.00 | 1,910.00 | 1,827.00 | 1,910.00 | 1,838.11 | 3,344,433 |
| 2024-03-06 | 1,861.00 | 1,886.00 | 1,840.00 | 1,881.00 | 1,810.20 | 3,814,995 |
| 2024-03-05 | 1,867.00 | 1,867.00 | 1,799.00 | 1,863.00 | 1,792.88 | 4,489,013 |
| 2024-03-04 | 1,864.00 | 1,889.00 | 1,857.00 | 1,870.00 | 1,799.62 | 2,758,413 |
| 2024-03-01 | 1,848.00 | 1,896.00 | 1,847.00 | 1,873.00 | 1,802.50 | 3,844,278 |
| 2024-02-29 | 1,873.00 | 1,873.00 | 1,835.00 | 1,867.00 | 1,796.73 | 6,834,100 |
| 2024-02-28 | 1,865.00 | 1,865.00 | 1,836.00 | 1,855.00 | 1,785.18 | 3,052,952 |
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.