See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-132,040.002,069.002,020.002,034.001,856.806,061,397
2022-12-122,060.002,060.002,011.002,044.001,865.9310,340,653
2022-12-092,105.002,108.002,039.002,047.001,868.669,286,648
2022-12-082,090.002,100.002,074.002,097.001,914.315,687,095
2022-12-072,111.002,125.002,076.002,092.001,909.744,428,157
2022-12-062,081.002,144.002,081.002,119.001,934.396,067,358
2022-12-052,110.002,151.002,102.002,108.001,924.356,100,159
2022-12-022,115.002,174.002,071.002,090.001,907.927,960,245
2022-12-012,235.002,235.002,109.002,140.001,953.5611,404,991
2022-11-302,200.002,214.002,130.002,202.002,010.1616,347,077
2022-11-292,220.002,230.002,124.002,143.001,956.308,027,551
2022-11-282,170.002,215.002,170.002,201.002,009.257,253,555
2022-11-252,201.002,220.002,183.002,206.002,013.814,823,872
2022-11-242,186.002,237.002,175.002,205.002,012.904,857,219
2022-11-232,220.002,245.002,171.002,202.002,010.167,747,270
2022-11-222,287.002,294.002,182.002,250.002,053.9810,364,017
2022-11-212,308.002,327.002,265.002,286.002,086.842,265,171
2022-11-182,307.002,312.002,276.002,303.002,102.361,499,441
2022-11-172,235.002,350.002,235.002,305.002,104.194,196,965
2022-11-162,325.002,358.002,305.002,316.002,114.235,492,827
2022-11-152,350.002,358.002,307.002,328.002,125.186,547,798
2022-11-142,235.002,365.002,235.002,344.002,139.795,315,899
2022-11-112,395.002,400.002,306.002,333.002,129.754,347,690
2022-11-102,360.002,376.002,323.002,376.002,169.004,556,569
2022-11-092,337.002,353.002,236.002,349.002,144.3510,494,899
2022-11-082,350.002,350.002,298.002,308.002,106.935,627,604
2022-11-072,317.002,361.002,317.002,344.002,139.794,606,448
2022-11-042,349.002,378.002,327.002,345.002,140.704,896,491
2022-11-032,300.002,341.002,294.002,312.002,110.585,794,699
2022-11-022,301.002,325.002,249.002,324.002,121.539,824,772
2022-11-012,271.002,323.002,262.002,269.002,071.324,709,348
2022-10-312,260.002,300.002,258.002,267.002,069.506,719,158
2022-10-282,200.002,271.002,198.002,263.002,065.854,817,000
2022-10-272,160.002,252.002,133.002,241.002,045.7610,702,144
2022-10-262,200.002,200.002,123.002,157.001,969.086,929,918
2022-10-252,162.002,185.002,135.002,181.001,990.998,807,982
2022-10-242,165.002,165.002,076.002,145.001,958.135,841,747
2022-10-212,101.002,107.002,084.002,091.001,908.837,094,277
2022-10-202,101.002,134.002,101.002,116.001,931.652,926,156
2022-10-192,167.002,167.002,101.002,124.001,938.961,742,307
2022-10-182,110.002,175.002,110.002,150.001,962.694,851,903
2022-10-172,051.002,148.002,051.002,148.001,960.876,636,644
2022-10-142,079.002,131.002,079.002,092.001,909.749,008,222
2022-10-132,050.002,106.002,050.002,079.001,897.885,989,857
2022-10-122,115.002,143.002,051.002,084.001,902.445,781,138
2022-10-112,127.002,127.002,063.002,120.001,935.313,155,318
2022-10-102,064.002,132.002,064.002,103.001,919.793,229,260
2022-10-072,075.002,107.002,075.002,092.001,909.742,489,889
2022-10-062,094.002,118.002,076.002,089.001,907.013,805,107
2022-10-052,060.002,110.002,060.002,087.001,905.185,095,558
2022-10-042,050.002,132.002,046.002,064.001,884.1810,635,354
2022-10-032,070.002,095.002,053.002,062.001,882.367,079,075
2022-09-302,160.002,160.002,066.002,077.001,896.057,969,431
2022-09-292,080.002,161.002,080.002,105.001,921.619,218,843
2022-09-282,058.002,126.002,050.002,118.001,933.486,518,059
2022-09-272,124.002,130.002,086.002,098.001,915.227,204,391
2022-09-262,091.002,115.002,060.002,106.001,922.523,466,139
2022-09-232,076.002,118.002,059.002,089.001,907.014,983,755
2022-09-222,110.002,110.002,045.002,095.001,912.486,383,027
2022-09-212,050.002,090.002,050.002,076.001,895.142,098,033
← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1452.9549 ZAC
2025-01-1548.5053 ZAC
2024-01-1748.0757 ZAC
2023-01-1855.1667 ZAC
2022-01-1944.2000 ZAC
2020-01-2220.9000 ZAC
2019-01-1627.8000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.