Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,880.00 | 1,896.00 | 1,832.00 | 1,850.00 | 1,735.35 | 10,151,000 |
| 2023-11-28 | 1,840.00 | 1,890.00 | 1,804.00 | 1,881.00 | 1,764.42 | 6,166,671 |
| 2023-11-27 | 1,908.00 | 1,908.00 | 1,834.00 | 1,840.00 | 1,725.96 | 6,508,463 |
| 2023-11-24 | 1,960.00 | 1,960.00 | 1,896.00 | 1,908.00 | 1,789.75 | 4,538,666 |
| 2023-11-23 | 1,900.00 | 1,998.00 | 1,900.00 | 1,970.00 | 1,847.91 | 8,032,274 |
| 2023-11-22 | 1,915.00 | 1,922.00 | 1,891.00 | 1,914.00 | 1,795.38 | 3,175,510 |
| 2023-11-21 | 1,859.00 | 1,925.00 | 1,854.00 | 1,915.00 | 1,796.32 | 6,074,633 |
| 2023-11-20 | 1,893.00 | 1,893.00 | 1,842.00 | 1,854.00 | 1,739.10 | 3,376,740 |
| 2023-11-17 | 1,871.00 | 1,876.00 | 1,833.00 | 1,866.00 | 1,750.35 | 2,518,358 |
| 2023-11-16 | 1,835.00 | 1,899.00 | 1,835.00 | 1,855.00 | 1,740.04 | 6,705,666 |
| 2023-11-15 | 1,940.00 | 1,940.00 | 1,855.00 | 1,872.00 | 1,755.98 | 7,182,653 |
| 2023-11-14 | 1,852.00 | 1,920.00 | 1,849.00 | 1,917.00 | 1,798.19 | 7,093,712 |
| 2023-11-13 | 1,850.00 | 1,859.00 | 1,832.00 | 1,854.00 | 1,739.10 | 3,858,590 |
| 2023-11-10 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,735.35 | 5,130,956 |
| 2023-11-09 | 1,840.00 | 1,849.00 | 1,796.00 | 1,831.00 | 1,717.52 | 4,583,309 |
| 2023-11-08 | 1,844.00 | 1,864.00 | 1,837.00 | 1,842.00 | 1,727.84 | 4,064,191 |
| 2023-11-07 | 1,840.00 | 1,869.00 | 1,830.00 | 1,841.00 | 1,726.90 | 3,927,078 |
| 2023-11-06 | 1,850.00 | 1,861.00 | 1,834.00 | 1,851.00 | 1,736.28 | 3,775,194 |
| 2023-11-03 | 1,820.00 | 1,844.00 | 1,773.00 | 1,840.00 | 1,725.96 | 11,518,321 |
| 2023-11-02 | 1,721.00 | 1,824.00 | 1,721.00 | 1,795.00 | 1,683.75 | 13,537,230 |
| 2023-11-01 | 1,690.00 | 1,733.00 | 1,688.00 | 1,730.00 | 1,622.78 | 6,256,043 |
| 2023-10-31 | 1,700.00 | 1,734.00 | 1,661.00 | 1,700.00 | 1,594.64 | 5,525,695 |
| 2023-10-30 | 1,682.00 | 1,714.00 | 1,680.00 | 1,702.00 | 1,596.52 | 3,991,945 |
| 2023-10-27 | 1,694.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,585.26 | 4,371,239 |
| 2023-10-26 | 1,700.00 | 1,704.00 | 1,650.00 | 1,694.00 | 1,589.01 | 10,086,740 |
| 2023-10-25 | 1,632.00 | 1,698.00 | 1,622.00 | 1,698.00 | 1,592.77 | 6,372,489 |
| 2023-10-24 | 1,576.00 | 1,652.00 | 1,576.00 | 1,627.00 | 1,526.17 | 2,264,972 |
| 2023-10-23 | 1,584.00 | 1,644.00 | 1,584.00 | 1,633.00 | 1,531.79 | 2,172,185 |
| 2023-10-20 | 1,600.00 | 1,649.00 | 1,589.00 | 1,607.00 | 1,507.41 | 2,899,920 |
| 2023-10-19 | 1,629.00 | 1,656.00 | 1,619.00 | 1,631.00 | 1,529.92 | 4,420,335 |
| 2023-10-18 | 1,635.00 | 1,643.00 | 1,600.00 | 1,630.00 | 1,528.98 | 4,467,332 |
| 2023-10-17 | 1,650.00 | 1,661.00 | 1,634.00 | 1,635.00 | 1,533.67 | 3,337,319 |
| 2023-10-16 | 1,672.00 | 1,684.00 | 1,646.00 | 1,668.00 | 1,564.62 | 7,356,438 |
| 2023-10-13 | 1,670.00 | 1,690.00 | 1,654.00 | 1,672.00 | 1,568.38 | 4,530,914 |
| 2023-10-12 | 1,678.00 | 1,679.00 | 1,649.00 | 1,654.00 | 1,551.49 | 3,212,645 |
| 2023-10-11 | 1,631.00 | 1,680.00 | 1,619.00 | 1,664.00 | 1,560.87 | 8,867,443 |
| 2023-10-10 | 1,591.00 | 1,634.00 | 1,583.00 | 1,631.00 | 1,529.92 | 4,874,112 |
| 2023-10-09 | 1,555.00 | 1,608.00 | 1,555.00 | 1,575.00 | 1,477.39 | 5,716,377 |
| 2023-10-06 | 1,628.00 | 1,629.00 | 1,582.00 | 1,597.00 | 1,498.03 | 9,352,348 |
| 2023-10-05 | 1,627.00 | 1,634.00 | 1,595.00 | 1,615.00 | 1,514.91 | 8,175,462 |
| 2023-10-04 | 1,671.00 | 1,679.00 | 1,622.00 | 1,632.00 | 1,530.86 | 7,327,496 |
| 2023-10-03 | 1,740.00 | 1,740.00 | 1,663.00 | 1,671.00 | 1,567.44 | 19,627,165 |
| 2023-10-02 | 1,790.00 | 1,790.00 | 1,717.00 | 1,718.00 | 1,611.53 | 5,047,075 |
| 2023-09-29 | 1,770.00 | 1,770.00 | 1,717.00 | 1,725.00 | 1,618.09 | 8,093,495 |
| 2023-09-28 | 1,745.00 | 1,752.00 | 1,715.00 | 1,741.00 | 1,633.10 | 4,391,206 |
| 2023-09-27 | 1,710.00 | 1,734.00 | 1,706.00 | 1,725.00 | 1,618.09 | 13,093,123 |
| 2023-09-26 | 1,715.00 | 1,744.00 | 1,697.00 | 1,719.00 | 1,612.46 | 10,324,277 |
| 2023-09-22 | 1,701.00 | 1,737.00 | 1,696.00 | 1,725.00 | 1,618.09 | 4,495,459 |
| 2023-09-21 | 1,688.00 | 1,718.00 | 1,657.00 | 1,717.00 | 1,610.59 | 14,375,576 |
| 2023-09-20 | 1,659.00 | 1,755.00 | 1,639.00 | 1,697.00 | 1,591.83 | 14,542,752 |
| 2023-09-19 | 1,535.00 | 1,665.00 | 1,535.00 | 1,659.00 | 1,556.18 | 11,953,284 |
| 2023-09-18 | 1,539.00 | 1,559.00 | 1,526.00 | 1,540.00 | 1,444.56 | 4,002,520 |
| 2023-09-15 | 1,530.00 | 1,545.00 | 1,509.00 | 1,539.00 | 1,443.62 | 16,046,155 |
| 2023-09-14 | 1,516.00 | 1,526.00 | 1,512.00 | 1,526.00 | 1,431.43 | 4,006,440 |
| 2023-09-13 | 1,570.00 | 1,570.00 | 1,507.00 | 1,521.00 | 1,426.74 | 5,054,333 |
| 2023-09-12 | 1,557.00 | 1,558.00 | 1,515.00 | 1,528.00 | 1,433.30 | 4,484,891 |
| 2023-09-11 | 1,535.00 | 1,572.00 | 1,535.00 | 1,558.00 | 1,461.44 | 3,693,676 |
| 2023-09-08 | 1,517.00 | 1,549.00 | 1,517.00 | 1,549.00 | 1,453.00 | 3,156,078 |
| 2023-09-07 | 1,532.00 | 1,532.00 | 1,502.00 | 1,523.00 | 1,428.61 | 5,601,423 |
| 2023-09-06 | 1,625.00 | 1,625.00 | 1,512.00 | 1,532.00 | 1,437.05 | 13,620,937 |
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.