Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 1,811.00 | 1,812.00 | 1,727.00 | 1,740.00 | 1,632.16 | 11,022,054 |
| 2023-03-10 | 1,809.00 | 1,810.00 | 1,776.00 | 1,800.00 | 1,688.44 | 6,826,959 |
| 2023-03-09 | 1,894.00 | 1,894.00 | 1,804.00 | 1,823.00 | 1,710.02 | 6,827,594 |
| 2023-03-08 | 1,895.00 | 1,895.00 | 1,844.00 | 1,863.00 | 1,747.54 | 5,467,434 |
| 2023-03-07 | 1,860.00 | 1,879.00 | 1,850.00 | 1,862.00 | 1,746.60 | 8,562,692 |
| 2023-03-06 | 1,848.00 | 1,855.00 | 1,826.00 | 1,853.00 | 1,738.16 | 6,119,183 |
| 2023-03-03 | 1,820.00 | 1,841.00 | 1,815.00 | 1,839.00 | 1,725.03 | 4,894,157 |
| 2023-03-02 | 1,877.00 | 1,877.00 | 1,814.00 | 1,817.00 | 1,704.39 | 6,569,529 |
| 2023-03-01 | 1,899.00 | 1,899.00 | 1,862.00 | 1,865.00 | 1,749.42 | 5,561,658 |
| 2023-02-28 | 1,860.00 | 1,882.00 | 1,852.00 | 1,875.00 | 1,758.80 | 20,072,046 |
| 2023-02-27 | 1,880.00 | 1,897.00 | 1,867.00 | 1,869.00 | 1,753.17 | 7,402,809 |
| 2023-02-24 | 1,900.00 | 1,925.00 | 1,883.00 | 1,886.00 | 1,769.11 | 8,016,114 |
| 2023-02-23 | 1,900.00 | 1,932.00 | 1,900.00 | 1,915.00 | 1,796.32 | 5,799,533 |
| 2023-02-22 | 1,920.00 | 1,920.00 | 1,869.00 | 1,903.00 | 1,785.06 | 9,458,019 |
| 2023-02-21 | 1,955.00 | 1,955.00 | 1,889.00 | 1,901.00 | 1,783.18 | 4,899,010 |
| 2023-02-20 | 1,956.00 | 1,964.00 | 1,916.00 | 1,949.00 | 1,828.21 | 8,305,696 |
| 2023-02-17 | 1,951.00 | 1,965.00 | 1,934.00 | 1,943.00 | 1,822.58 | 9,221,152 |
| 2023-02-16 | 1,930.00 | 1,955.00 | 1,910.00 | 1,951.00 | 1,830.09 | 12,740,110 |
| 2023-02-15 | 1,900.00 | 1,931.00 | 1,900.00 | 1,911.00 | 1,792.56 | 11,513,445 |
| 2023-02-14 | 1,909.00 | 1,931.00 | 1,897.00 | 1,908.00 | 1,789.75 | 47,979,422 |
| 2023-02-13 | 1,895.00 | 1,934.00 | 1,891.00 | 1,908.00 | 1,789.75 | 29,660,701 |
| 2023-02-10 | 1,925.00 | 1,930.00 | 1,888.00 | 1,902.00 | 1,784.12 | 20,932,412 |
| 2023-02-09 | 1,905.00 | 1,956.00 | 1,902.00 | 1,937.00 | 1,816.95 | 55,246,877 |
| 2023-02-08 | 1,980.00 | 2,009.00 | 1,950.00 | 1,954.00 | 1,832.90 | 10,037,223 |
| 2023-02-07 | 2,000.00 | 2,014.00 | 1,976.00 | 1,990.00 | 1,866.67 | 4,946,797 |
| 2023-02-06 | 2,017.00 | 2,024.00 | 2,004.00 | 2,007.00 | 1,882.62 | 2,766,611 |
| 2023-02-03 | 2,054.00 | 2,058.00 | 2,012.00 | 2,032.00 | 1,906.07 | 5,955,410 |
| 2023-02-02 | 2,030.00 | 2,071.00 | 1,976.00 | 2,044.00 | 1,917.32 | 12,617,578 |
| 2023-02-01 | 2,060.00 | 2,085.00 | 2,008.00 | 2,025.00 | 1,899.50 | 5,415,285 |
| 2023-01-31 | 2,070.00 | 2,096.00 | 2,051.00 | 2,055.00 | 1,927.64 | 6,004,663 |
| 2023-01-30 | 2,100.00 | 2,100.00 | 2,038.00 | 2,095.00 | 1,965.16 | 7,824,563 |
| 2023-01-27 | 2,050.00 | 2,108.00 | 2,050.00 | 2,082.00 | 1,952.97 | 7,223,687 |
| 2023-01-26 | 2,073.00 | 2,093.00 | 2,034.00 | 2,077.00 | 1,948.28 | 5,633,591 |
| 2023-01-25 | 2,093.00 | 2,093.00 | 2,039.00 | 2,051.00 | 1,923.89 | 3,683,250 |
| 2023-01-24 | 2,066.00 | 2,114.00 | 2,062.00 | 2,079.00 | 1,950.15 | 8,895,624 |
| 2023-01-23 | 2,040.00 | 2,099.00 | 2,038.00 | 2,084.00 | 1,954.84 | 4,147,917 |
| 2023-01-20 | 2,110.00 | 2,110.00 | 2,040.00 | 2,042.00 | 1,915.45 | 6,289,168 |
| 2023-01-19 | 2,039.00 | 2,112.00 | 2,029.00 | 2,112.00 | 1,981.11 | 14,582,932 |
| 2023-01-18 | 2,010.00 | 2,032.00 | 2,000.00 | 2,027.00 | 1,901.38 | 6,630,626 |
| 2023-01-17 | 2,064.00 | 2,099.00 | 2,034.00 | 2,058.00 | 1,878.71 | 4,823,565 |
| 2023-01-16 | 2,055.00 | 2,070.00 | 2,025.00 | 2,064.00 | 1,884.18 | 3,095,998 |
| 2023-01-13 | 2,059.00 | 2,077.00 | 2,052.00 | 2,054.00 | 1,875.06 | 1,929,370 |
| 2023-01-12 | 2,125.00 | 2,125.00 | 2,051.00 | 2,059.00 | 1,879.62 | 3,836,097 |
| 2023-01-11 | 2,085.00 | 2,103.00 | 2,046.00 | 2,095.00 | 1,912.48 | 8,871,754 |
| 2023-01-10 | 2,020.00 | 2,069.00 | 2,010.00 | 2,053.00 | 1,874.14 | 7,467,551 |
| 2023-01-09 | 2,035.00 | 2,047.00 | 2,006.00 | 2,025.00 | 1,848.58 | 4,585,537 |
| 2023-01-06 | 2,054.00 | 2,056.00 | 1,988.00 | 2,011.00 | 1,835.80 | 5,347,867 |
| 2023-01-05 | 2,015.00 | 2,050.00 | 2,015.00 | 2,027.00 | 1,850.41 | 5,469,237 |
| 2023-01-04 | 2,012.00 | 2,045.00 | 2,006.00 | 2,030.00 | 1,853.15 | 3,213,399 |
| 2023-01-03 | 2,000.00 | 2,029.00 | 1,984.00 | 2,012.00 | 1,836.71 | 2,347,190 |
| 2022-12-30 | 2,015.00 | 2,022.00 | 1,997.00 | 2,000.00 | 1,825.76 | 1,751,871 |
| 2022-12-29 | 2,047.00 | 2,047.00 | 2,009.00 | 2,020.00 | 1,844.02 | 3,016,560 |
| 2022-12-28 | 2,063.00 | 2,063.00 | 2,021.00 | 2,025.00 | 1,848.58 | 1,180,172 |
| 2022-12-23 | 2,025.00 | 2,055.00 | 2,015.00 | 2,042.00 | 1,864.10 | 815,726 |
| 2022-12-22 | 2,055.00 | 2,056.00 | 2,008.00 | 2,016.00 | 1,840.37 | 1,601,825 |
| 2022-12-21 | 2,013.00 | 2,049.00 | 2,013.00 | 2,049.00 | 1,870.49 | 2,786,960 |
| 2022-12-20 | 2,027.00 | 2,032.00 | 2,003.00 | 2,030.00 | 1,853.15 | 3,215,509 |
| 2022-12-19 | 2,015.00 | 2,036.00 | 1,957.00 | 2,026.00 | 1,849.49 | 5,218,777 |
| 2022-12-15 | 2,029.00 | 2,029.00 | 1,977.00 | 1,980.00 | 1,807.50 | 12,823,588 |
| 2022-12-14 | 2,039.00 | 2,046.00 | 2,016.00 | 2,025.00 | 1,848.58 | 5,917,424 |
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.