Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,937.00 | 1,937.00 | 1,855.00 | 1,864.00 | 1,793.84 | 4,554,670 |
| 2024-02-26 | 1,919.00 | 1,923.00 | 1,892.00 | 1,920.00 | 1,847.74 | 3,002,955 |
| 2024-02-23 | 1,947.00 | 1,963.00 | 1,920.00 | 1,920.00 | 1,847.74 | 1,686,014 |
| 2024-02-22 | 1,916.00 | 1,963.00 | 1,916.00 | 1,947.00 | 1,873.72 | 1,219,295 |
| 2024-02-21 | 1,925.00 | 1,935.00 | 1,912.00 | 1,930.00 | 1,857.36 | 3,560,466 |
| 2024-02-20 | 1,947.00 | 1,956.00 | 1,914.00 | 1,920.00 | 1,847.74 | 3,697,080 |
| 2024-02-19 | 1,971.00 | 1,979.00 | 1,945.00 | 1,952.00 | 1,878.53 | 1,375,162 |
| 2024-02-16 | 1,959.00 | 1,987.00 | 1,954.00 | 1,986.00 | 1,911.25 | 1,822,996 |
| 2024-02-15 | 1,991.00 | 1,991.00 | 1,960.00 | 1,962.00 | 1,888.15 | 2,235,033 |
| 2024-02-14 | 1,948.00 | 1,968.00 | 1,935.00 | 1,966.00 | 1,892.00 | 1,391,859 |
| 2024-02-13 | 1,966.00 | 1,966.00 | 1,944.00 | 1,945.00 | 1,871.79 | 2,454,513 |
| 2024-02-12 | 1,935.00 | 1,948.00 | 1,927.00 | 1,947.00 | 1,873.72 | 1,736,378 |
| 2024-02-09 | 1,970.00 | 1,970.00 | 1,935.00 | 1,946.00 | 1,872.76 | 1,882,597 |
| 2024-02-08 | 1,942.00 | 1,955.00 | 1,930.00 | 1,946.00 | 1,872.76 | 2,126,952 |
| 2024-02-07 | 1,977.00 | 1,977.00 | 1,936.00 | 1,957.00 | 1,883.34 | 3,746,769 |
| 2024-02-06 | 1,960.00 | 1,973.00 | 1,948.00 | 1,955.00 | 1,881.42 | 1,586,092 |
| 2024-02-05 | 1,965.00 | 1,976.00 | 1,941.00 | 1,952.00 | 1,878.53 | 1,625,834 |
| 2024-02-02 | 1,950.00 | 1,969.00 | 1,941.00 | 1,952.00 | 1,878.53 | 3,192,691 |
| 2024-02-01 | 1,915.00 | 1,937.00 | 1,902.00 | 1,934.00 | 1,861.21 | 2,289,552 |
| 2024-01-31 | 1,870.00 | 1,939.00 | 1,870.00 | 1,930.00 | 1,857.36 | 5,594,240 |
| 2024-01-30 | 1,947.00 | 1,981.00 | 1,913.00 | 1,925.00 | 1,852.55 | 6,480,942 |
| 2024-01-29 | 1,928.00 | 1,981.00 | 1,920.00 | 1,949.00 | 1,875.64 | 1,885,567 |
| 2024-01-26 | 1,995.00 | 1,995.00 | 1,929.00 | 1,953.00 | 1,879.49 | 4,260,267 |
| 2024-01-25 | 1,863.00 | 1,999.00 | 1,863.00 | 1,978.00 | 1,903.55 | 12,165,933 |
| 2024-01-24 | 1,805.00 | 1,872.00 | 1,805.00 | 1,868.00 | 1,797.69 | 2,303,366 |
| 2024-01-23 | 1,775.00 | 1,823.00 | 1,775.00 | 1,800.00 | 1,732.25 | 4,419,581 |
| 2024-01-22 | 1,799.00 | 1,799.00 | 1,750.00 | 1,775.00 | 1,708.19 | 6,582,315 |
| 2024-01-19 | 1,800.00 | 1,854.00 | 1,753.00 | 1,777.00 | 1,710.12 | 3,713,105 |
| 2024-01-18 | 1,820.00 | 1,824.00 | 1,781.00 | 1,808.00 | 1,739.95 | 6,172,880 |
| 2024-01-17 | 1,880.00 | 1,880.00 | 1,791.00 | 1,800.00 | 1,732.25 | 8,451,669 |
| 2024-01-16 | 1,935.00 | 1,935.00 | 1,891.00 | 1,901.00 | 1,783.18 | 2,770,720 |
| 2024-01-15 | 1,946.00 | 1,946.00 | 1,909.00 | 1,932.00 | 1,812.26 | 2,098,184 |
| 2024-01-12 | 1,962.00 | 1,963.00 | 1,917.00 | 1,943.00 | 1,822.58 | 2,853,717 |
| 2024-01-11 | 1,901.00 | 1,957.00 | 1,901.00 | 1,957.00 | 1,835.71 | 3,325,112 |
| 2024-01-10 | 1,909.00 | 1,916.00 | 1,887.00 | 1,908.00 | 1,789.75 | 2,106,810 |
| 2024-01-09 | 1,871.00 | 1,906.00 | 1,860.00 | 1,900.00 | 1,782.25 | 3,354,621 |
| 2024-01-08 | 1,900.00 | 1,921.00 | 1,855.00 | 1,867.00 | 1,751.29 | 3,516,623 |
| 2024-01-05 | 1,852.00 | 1,909.00 | 1,827.00 | 1,909.00 | 1,790.69 | 2,350,190 |
| 2024-01-04 | 1,893.00 | 1,945.00 | 1,850.00 | 1,850.00 | 1,735.35 | 4,119,523 |
| 2024-01-03 | 1,944.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,796.32 | 1,595,955 |
| 2024-01-02 | 1,938.00 | 1,964.00 | 1,936.00 | 1,952.00 | 1,831.02 | 1,932,105 |
| 2023-12-29 | 1,970.00 | 2,010.00 | 1,942.00 | 1,963.00 | 1,841.34 | 2,332,217 |
| 2023-12-28 | 1,925.00 | 1,979.00 | 1,925.00 | 1,960.00 | 1,838.53 | 1,302,256 |
| 2023-12-27 | 1,910.00 | 1,969.00 | 1,910.00 | 1,959.00 | 1,837.59 | 2,160,359 |
| 2023-12-22 | 1,909.00 | 1,954.00 | 1,901.00 | 1,926.00 | 1,806.64 | 1,533,026 |
| 2023-12-21 | 1,885.00 | 1,909.00 | 1,860.00 | 1,909.00 | 1,790.69 | 1,133,135 |
| 2023-12-20 | 1,923.00 | 1,938.00 | 1,881.00 | 1,881.00 | 1,764.42 | 4,259,502 |
| 2023-12-19 | 1,890.00 | 1,930.00 | 1,865.00 | 1,930.00 | 1,810.39 | 2,812,560 |
| 2023-12-18 | 1,899.00 | 1,918.00 | 1,862.00 | 1,888.00 | 1,770.99 | 6,485,622 |
| 2023-12-14 | 1,879.00 | 1,899.00 | 1,837.00 | 1,899.00 | 1,781.31 | 6,478,803 |
| 2023-12-13 | 1,825.00 | 1,846.00 | 1,814.00 | 1,825.00 | 1,711.89 | 2,613,426 |
| 2023-12-12 | 1,830.00 | 1,851.00 | 1,808.00 | 1,841.00 | 1,726.90 | 8,603,582 |
| 2023-12-11 | 1,879.00 | 1,880.00 | 1,804.00 | 1,822.00 | 1,709.08 | 3,823,937 |
| 2023-12-08 | 1,851.00 | 1,890.00 | 1,845.00 | 1,877.00 | 1,760.67 | 5,288,338 |
| 2023-12-07 | 1,919.00 | 1,933.00 | 1,860.00 | 1,860.00 | 1,744.73 | 6,575,784 |
| 2023-12-06 | 1,944.00 | 1,951.00 | 1,902.00 | 1,919.00 | 1,800.07 | 3,314,861 |
| 2023-12-05 | 1,969.00 | 1,969.00 | 1,891.00 | 1,906.00 | 1,787.87 | 9,883,699 |
| 2023-12-04 | 1,869.00 | 1,950.00 | 1,868.00 | 1,950.00 | 1,829.15 | 6,678,290 |
| 2023-12-01 | 1,949.00 | 1,949.00 | 1,851.00 | 1,865.00 | 1,749.42 | 5,030,465 |
| 2023-11-30 | 1,880.00 | 1,880.00 | 1,839.00 | 1,862.00 | 1,746.60 | 11,324,304 |
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.