Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1,630.00 | 1,649.00 | 1,599.00 | 1,637.00 | 1,535.55 | 9,477,499 |
| 2023-06-09 | 1,600.00 | 1,640.00 | 1,559.00 | 1,630.00 | 1,528.98 | 21,222,420 |
| 2023-06-08 | 1,560.00 | 1,578.00 | 1,537.00 | 1,572.00 | 1,474.57 | 14,361,367 |
| 2023-06-07 | 1,475.00 | 1,555.00 | 1,475.00 | 1,546.00 | 1,450.19 | 22,234,499 |
| 2023-06-06 | 1,485.00 | 1,504.00 | 1,475.00 | 1,488.00 | 1,395.78 | 10,381,758 |
| 2023-06-05 | 1,485.00 | 1,488.00 | 1,463.00 | 1,480.00 | 1,388.28 | 9,266,290 |
| 2023-06-02 | 1,469.00 | 1,491.00 | 1,451.00 | 1,465.00 | 1,374.21 | 12,060,303 |
| 2023-06-01 | 1,408.00 | 1,484.00 | 1,402.00 | 1,470.00 | 1,378.90 | 35,722,715 |
| 2023-05-31 | 1,380.00 | 1,450.00 | 1,355.00 | 1,411.00 | 1,323.55 | 26,933,121 |
| 2023-05-30 | 1,480.00 | 1,496.00 | 1,330.00 | 1,354.00 | 1,270.09 | 25,464,068 |
| 2023-05-29 | 1,531.00 | 1,535.00 | 1,508.00 | 1,516.00 | 1,422.05 | 1,572,991 |
| 2023-05-26 | 1,535.00 | 1,535.00 | 1,499.00 | 1,531.00 | 1,436.12 | 4,495,418 |
| 2023-05-25 | 1,548.00 | 1,617.00 | 1,519.00 | 1,533.00 | 1,437.99 | 7,373,695 |
| 2023-05-24 | 1,530.00 | 1,549.00 | 1,511.00 | 1,545.00 | 1,449.25 | 16,142,764 |
| 2023-05-23 | 1,530.00 | 1,538.00 | 1,510.00 | 1,522.00 | 1,427.67 | 4,972,182 |
| 2023-05-22 | 1,526.00 | 1,544.00 | 1,511.00 | 1,520.00 | 1,425.80 | 7,551,797 |
| 2023-05-19 | 1,525.00 | 1,530.00 | 1,504.00 | 1,526.00 | 1,431.43 | 3,933,713 |
| 2023-05-18 | 1,530.00 | 1,535.00 | 1,504.00 | 1,509.00 | 1,415.48 | 17,118,534 |
| 2023-05-17 | 1,531.00 | 1,546.00 | 1,510.00 | 1,527.00 | 1,432.36 | 7,351,756 |
| 2023-05-16 | 1,564.00 | 1,570.00 | 1,533.00 | 1,548.00 | 1,452.06 | 3,722,515 |
| 2023-05-15 | 1,603.00 | 1,603.00 | 1,551.00 | 1,566.00 | 1,468.95 | 3,905,477 |
| 2023-05-12 | 1,567.00 | 1,592.00 | 1,546.00 | 1,585.00 | 1,486.77 | 15,816,788 |
| 2023-05-11 | 1,569.00 | 1,585.00 | 1,509.00 | 1,567.00 | 1,469.88 | 25,301,628 |
| 2023-05-10 | 1,625.00 | 1,633.00 | 1,569.00 | 1,569.00 | 1,471.76 | 8,078,093 |
| 2023-05-09 | 1,655.00 | 1,655.00 | 1,618.00 | 1,626.00 | 1,525.23 | 5,054,712 |
| 2023-05-08 | 1,630.00 | 1,654.00 | 1,630.00 | 1,648.00 | 1,545.86 | 3,438,961 |
| 2023-05-05 | 1,639.00 | 1,671.00 | 1,626.00 | 1,650.00 | 1,547.74 | 7,576,460 |
| 2023-05-04 | 1,670.00 | 1,681.00 | 1,623.00 | 1,639.00 | 1,537.42 | 8,130,730 |
| 2023-05-03 | 1,681.00 | 1,707.00 | 1,665.00 | 1,680.00 | 1,575.88 | 20,031,262 |
| 2023-05-02 | 1,686.00 | 1,712.00 | 1,667.00 | 1,672.00 | 1,568.38 | 7,270,371 |
| 2023-04-28 | 1,690.00 | 1,703.00 | 1,682.00 | 1,695.00 | 1,589.95 | 7,274,764 |
| 2023-04-26 | 1,702.00 | 1,703.00 | 1,686.00 | 1,690.00 | 1,585.26 | 7,846,707 |
| 2023-04-25 | 1,711.00 | 1,716.00 | 1,690.00 | 1,695.00 | 1,589.95 | 4,854,317 |
| 2023-04-24 | 1,700.00 | 1,723.00 | 1,699.00 | 1,708.00 | 1,602.15 | 3,575,602 |
| 2023-04-21 | 1,699.00 | 1,722.00 | 1,695.00 | 1,707.00 | 1,601.21 | 4,576,034 |
| 2023-04-20 | 1,718.00 | 1,718.00 | 1,680.00 | 1,699.00 | 1,593.70 | 6,726,625 |
| 2023-04-19 | 1,710.00 | 1,717.00 | 1,686.00 | 1,708.00 | 1,602.15 | 6,207,379 |
| 2023-04-18 | 1,741.00 | 1,741.00 | 1,701.00 | 1,712.00 | 1,605.90 | 5,150,029 |
| 2023-04-17 | 1,781.00 | 1,786.00 | 1,731.00 | 1,737.00 | 1,629.35 | 3,850,317 |
| 2023-04-14 | 1,780.00 | 1,782.00 | 1,757.00 | 1,782.00 | 1,671.56 | 3,173,985 |
| 2023-04-13 | 1,759.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,660.30 | 8,775,020 |
| 2023-04-12 | 1,745.00 | 1,772.00 | 1,724.00 | 1,759.00 | 1,649.98 | 9,079,791 |
| 2023-04-11 | 1,740.00 | 1,743.00 | 1,712.00 | 1,731.00 | 1,623.72 | 6,389,478 |
| 2023-04-06 | 1,754.00 | 1,754.00 | 1,711.00 | 1,720.00 | 1,613.40 | 4,670,949 |
| 2023-04-05 | 1,758.00 | 1,763.00 | 1,730.00 | 1,736.00 | 1,628.41 | 9,659,626 |
| 2023-04-04 | 1,746.00 | 1,760.00 | 1,737.00 | 1,760.00 | 1,650.92 | 17,614,933 |
| 2023-04-03 | 1,750.00 | 1,755.00 | 1,724.00 | 1,744.00 | 1,635.91 | 8,074,221 |
| 2023-03-31 | 1,736.00 | 1,736.00 | 1,718.00 | 1,724.00 | 1,617.15 | 3,628,714 |
| 2023-03-30 | 1,749.00 | 1,752.00 | 1,733.00 | 1,736.00 | 1,628.41 | 2,348,041 |
| 2023-03-29 | 1,760.00 | 1,768.00 | 1,739.00 | 1,745.00 | 1,636.85 | 4,574,027 |
| 2023-03-28 | 1,720.00 | 1,759.00 | 1,720.00 | 1,759.00 | 1,649.98 | 14,045,112 |
| 2023-03-27 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,613.40 | 4,521,828 |
| 2023-03-24 | 1,710.00 | 1,729.00 | 1,691.00 | 1,720.00 | 1,613.40 | 4,953,612 |
| 2023-03-23 | 1,733.00 | 1,773.00 | 1,712.00 | 1,717.00 | 1,610.59 | 17,204,092 |
| 2023-03-22 | 1,730.00 | 1,775.00 | 1,726.00 | 1,744.00 | 1,635.91 | 12,729,185 |
| 2023-03-20 | 1,720.00 | 1,744.00 | 1,700.00 | 1,725.00 | 1,618.09 | 5,658,307 |
| 2023-03-17 | 1,710.00 | 1,780.00 | 1,710.00 | 1,734.00 | 1,626.53 | 17,361,781 |
| 2023-03-16 | 1,724.00 | 1,757.00 | 1,695.00 | 1,709.00 | 1,603.08 | 14,309,579 |
| 2023-03-15 | 1,719.00 | 1,738.00 | 1,683.00 | 1,726.00 | 1,619.03 | 9,409,560 |
| 2023-03-14 | 1,745.00 | 1,749.00 | 1,697.00 | 1,720.00 | 1,613.40 | 11,069,440 |
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.