Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,625.00 | 1,625.00 | 1,512.00 | 1,532.00 | 1,437.05 | 13,620,937 |
| 2023-09-05 | 1,647.00 | 1,647.00 | 1,575.00 | 1,598.00 | 1,498.96 | 7,277,053 |
| 2023-09-04 | 1,693.00 | 1,693.00 | 1,629.00 | 1,647.00 | 1,544.93 | 5,102,563 |
| 2023-09-01 | 1,615.00 | 1,680.00 | 1,615.00 | 1,670.00 | 1,566.50 | 5,945,917 |
| 2023-08-31 | 1,665.00 | 1,665.00 | 1,611.00 | 1,630.00 | 1,528.98 | 11,057,429 |
| 2023-08-30 | 1,670.00 | 1,680.00 | 1,641.00 | 1,653.00 | 1,550.55 | 7,360,625 |
| 2023-08-29 | 1,646.00 | 1,669.00 | 1,643.00 | 1,660.00 | 1,557.12 | 5,266,963 |
| 2023-08-28 | 1,644.00 | 1,650.00 | 1,633.00 | 1,644.00 | 1,542.11 | 3,078,649 |
| 2023-08-25 | 1,668.00 | 1,679.00 | 1,638.00 | 1,638.00 | 1,536.48 | 2,866,936 |
| 2023-08-24 | 1,640.00 | 1,691.00 | 1,640.00 | 1,675.00 | 1,571.19 | 4,917,683 |
| 2023-08-23 | 1,619.00 | 1,658.00 | 1,619.00 | 1,641.00 | 1,539.30 | 2,982,002 |
| 2023-08-22 | 1,663.00 | 1,663.00 | 1,604.00 | 1,628.00 | 1,527.10 | 7,228,845 |
| 2023-08-21 | 1,642.00 | 1,691.00 | 1,642.00 | 1,654.00 | 1,551.49 | 2,612,802 |
| 2023-08-18 | 1,667.00 | 1,667.00 | 1,637.00 | 1,644.00 | 1,542.11 | 2,602,154 |
| 2023-08-17 | 1,679.00 | 1,691.00 | 1,657.00 | 1,661.00 | 1,558.06 | 3,846,851 |
| 2023-08-16 | 1,688.00 | 1,705.00 | 1,678.00 | 1,694.00 | 1,589.01 | 3,675,221 |
| 2023-08-15 | 1,688.00 | 1,698.00 | 1,680.00 | 1,687.00 | 1,582.45 | 2,185,947 |
| 2023-08-14 | 1,701.00 | 1,737.00 | 1,686.00 | 1,699.00 | 1,593.70 | 2,394,379 |
| 2023-08-11 | 1,824.00 | 1,824.00 | 1,681.00 | 1,727.00 | 1,619.97 | 3,006,639 |
| 2023-08-10 | 1,683.00 | 1,736.00 | 1,683.00 | 1,717.00 | 1,610.59 | 3,251,202 |
| 2023-08-08 | 1,682.00 | 1,716.00 | 1,681.00 | 1,697.00 | 1,591.83 | 2,486,602 |
| 2023-08-07 | 1,676.00 | 1,719.00 | 1,676.00 | 1,705.00 | 1,599.33 | 1,765,542 |
| 2023-08-04 | 1,710.00 | 1,721.00 | 1,687.00 | 1,702.00 | 1,596.52 | 2,078,693 |
| 2023-08-03 | 1,645.00 | 1,684.00 | 1,640.00 | 1,681.00 | 1,576.82 | 2,528,688 |
| 2023-08-02 | 1,682.00 | 1,686.00 | 1,637.00 | 1,645.00 | 1,543.05 | 6,166,479 |
| 2023-08-01 | 1,735.00 | 1,748.00 | 1,684.00 | 1,688.00 | 1,583.39 | 5,639,599 |
| 2023-07-31 | 1,729.00 | 1,739.00 | 1,715.00 | 1,738.00 | 1,630.29 | 4,901,953 |
| 2023-07-28 | 1,685.00 | 1,743.00 | 1,685.00 | 1,722.00 | 1,615.28 | 5,553,454 |
| 2023-07-27 | 1,695.00 | 1,782.00 | 1,695.00 | 1,759.00 | 1,649.98 | 10,915,900 |
| 2023-07-26 | 1,682.00 | 1,724.00 | 1,660.00 | 1,706.00 | 1,600.27 | 7,639,223 |
| 2023-07-25 | 1,675.00 | 1,695.00 | 1,645.00 | 1,682.00 | 1,577.76 | 3,945,110 |
| 2023-07-24 | 1,648.00 | 1,666.00 | 1,643.00 | 1,656.00 | 1,553.37 | 2,126,990 |
| 2023-07-21 | 1,614.00 | 1,667.00 | 1,614.00 | 1,651.00 | 1,548.68 | 8,820,566 |
| 2023-07-20 | 1,630.00 | 1,633.00 | 1,608.00 | 1,623.00 | 1,522.41 | 4,894,903 |
| 2023-07-19 | 1,626.00 | 1,634.00 | 1,612.00 | 1,625.00 | 1,524.29 | 3,896,175 |
| 2023-07-18 | 1,700.00 | 1,700.00 | 1,620.00 | 1,636.00 | 1,534.61 | 7,655,944 |
| 2023-07-17 | 1,720.00 | 1,720.00 | 1,669.00 | 1,693.00 | 1,588.08 | 5,861,797 |
| 2023-07-14 | 1,731.00 | 1,754.00 | 1,690.00 | 1,695.00 | 1,589.95 | 3,711,290 |
| 2023-07-13 | 1,701.00 | 1,730.00 | 1,689.00 | 1,721.00 | 1,614.34 | 6,482,887 |
| 2023-07-12 | 1,656.00 | 1,700.00 | 1,648.00 | 1,694.00 | 1,589.01 | 8,437,318 |
| 2023-07-11 | 1,614.00 | 1,668.00 | 1,614.00 | 1,659.00 | 1,556.18 | 6,902,886 |
| 2023-07-10 | 1,643.00 | 1,643.00 | 1,613.00 | 1,631.00 | 1,529.92 | 2,113,704 |
| 2023-07-07 | 1,690.00 | 1,690.00 | 1,623.00 | 1,638.00 | 1,536.48 | 2,918,686 |
| 2023-07-06 | 1,675.00 | 1,675.00 | 1,624.00 | 1,630.00 | 1,528.98 | 3,543,166 |
| 2023-07-05 | 1,655.00 | 1,682.00 | 1,650.00 | 1,667.00 | 1,563.69 | 2,702,065 |
| 2023-07-04 | 1,652.00 | 1,674.00 | 1,634.00 | 1,664.00 | 1,560.87 | 2,818,237 |
| 2023-07-03 | 1,623.00 | 1,653.00 | 1,618.00 | 1,631.00 | 1,529.92 | 4,894,803 |
| 2023-06-30 | 1,623.00 | 1,661.00 | 1,623.00 | 1,650.00 | 1,547.74 | 6,473,783 |
| 2023-06-29 | 1,624.00 | 1,655.00 | 1,620.00 | 1,625.00 | 1,524.29 | 4,919,640 |
| 2023-06-28 | 1,650.00 | 1,650.00 | 1,599.00 | 1,624.00 | 1,523.35 | 4,442,353 |
| 2023-06-27 | 1,600.00 | 1,647.00 | 1,575.00 | 1,609.00 | 1,509.28 | 3,504,943 |
| 2023-06-26 | 1,570.00 | 1,595.00 | 1,562.00 | 1,591.00 | 1,492.40 | 2,868,656 |
| 2023-06-23 | 1,596.00 | 1,597.00 | 1,553.00 | 1,559.00 | 1,462.38 | 9,912,814 |
| 2023-06-22 | 1,601.00 | 1,642.00 | 1,576.00 | 1,600.00 | 1,500.84 | 11,236,177 |
| 2023-06-21 | 1,640.00 | 1,640.00 | 1,590.00 | 1,613.00 | 1,513.03 | 7,353,139 |
| 2023-06-20 | 1,668.00 | 1,668.00 | 1,620.00 | 1,633.00 | 1,531.79 | 15,355,625 |
| 2023-06-19 | 1,698.00 | 1,698.00 | 1,638.00 | 1,646.00 | 1,543.99 | 8,477,943 |
| 2023-06-15 | 1,698.00 | 1,736.00 | 1,685.00 | 1,700.00 | 1,594.64 | 18,222,778 |
| 2023-06-14 | 1,680.00 | 1,705.00 | 1,662.00 | 1,705.00 | 1,599.33 | 9,106,073 |
| 2023-06-13 | 1,649.00 | 1,687.00 | 1,645.00 | 1,675.00 | 1,571.19 | 8,178,186 |
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.