Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 2,087.00 | 2,117.00 | 2,077.00 | 2,087.00 | 1,905.18 | 3,634,372 |
| 2022-09-19 | 2,060.00 | 2,124.00 | 2,050.00 | 2,087.00 | 1,905.18 | 3,158,638 |
| 2022-09-16 | 2,100.00 | 2,131.00 | 2,068.00 | 2,093.00 | 1,910.66 | 11,760,916 |
| 2022-09-15 | 2,144.00 | 2,155.00 | 2,065.00 | 2,125.00 | 1,939.87 | 3,906,002 |
| 2022-09-14 | 2,200.00 | 2,200.00 | 2,107.00 | 2,144.00 | 1,957.21 | 3,155,431 |
| 2022-09-13 | 2,040.00 | 2,209.00 | 2,040.00 | 2,155.00 | 1,967.26 | 5,873,776 |
| 2022-09-12 | 2,160.00 | 2,196.00 | 2,142.00 | 2,196.00 | 2,004.68 | 5,789,189 |
| 2022-09-09 | 2,104.00 | 2,157.00 | 2,097.00 | 2,150.00 | 1,962.69 | 4,684,943 |
| 2022-09-08 | 2,070.00 | 2,113.00 | 2,070.00 | 2,102.00 | 1,918.87 | 2,742,234 |
| 2022-09-07 | 2,121.00 | 2,121.00 | 2,036.00 | 2,075.00 | 1,894.23 | 4,264,097 |
| 2022-09-06 | 2,073.00 | 2,116.00 | 2,073.00 | 2,108.00 | 1,924.35 | 2,487,661 |
| 2022-09-05 | 2,060.00 | 2,096.00 | 2,040.00 | 2,093.00 | 1,910.66 | 3,270,580 |
| 2022-09-02 | 1,975.00 | 2,063.00 | 1,975.00 | 2,063.00 | 1,883.27 | 4,473,900 |
| 2022-09-01 | 1,975.00 | 2,036.00 | 1,975.00 | 2,007.00 | 1,832.15 | 5,469,658 |
| 2022-08-31 | 2,060.00 | 2,073.00 | 1,998.00 | 2,011.00 | 1,835.80 | 6,576,696 |
| 2022-08-30 | 2,054.00 | 2,066.00 | 2,019.00 | 2,021.00 | 1,844.93 | 4,322,430 |
| 2022-08-29 | 2,000.00 | 2,056.00 | 1,975.00 | 2,048.00 | 1,869.58 | 3,275,675 |
| 2022-08-26 | 2,049.00 | 2,050.00 | 2,005.00 | 2,017.00 | 1,841.28 | 2,419,063 |
| 2022-08-25 | 2,035.00 | 2,070.00 | 2,027.00 | 2,037.00 | 1,859.54 | 1,641,713 |
| 2022-08-24 | 2,042.00 | 2,054.00 | 2,015.00 | 2,024.00 | 1,847.67 | 3,238,785 |
| 2022-08-23 | 2,038.00 | 2,055.00 | 2,016.00 | 2,034.00 | 1,856.80 | 2,499,950 |
| 2022-08-22 | 2,120.00 | 2,120.00 | 2,015.00 | 2,033.00 | 1,855.88 | 2,383,434 |
| 2022-08-19 | 2,159.00 | 2,159.00 | 2,051.00 | 2,055.00 | 1,875.97 | 3,550,577 |
| 2022-08-18 | 2,155.00 | 2,156.00 | 2,124.00 | 2,145.00 | 1,958.13 | 2,439,047 |
| 2022-08-17 | 2,136.00 | 2,189.00 | 2,136.00 | 2,145.00 | 1,958.13 | 3,426,260 |
| 2022-08-16 | 2,130.00 | 2,141.00 | 2,106.00 | 2,137.00 | 1,950.82 | 2,615,261 |
| 2022-08-15 | 2,145.00 | 2,145.00 | 2,092.00 | 2,127.00 | 1,941.70 | 2,155,700 |
| 2022-08-12 | 2,073.00 | 2,143.00 | 2,073.00 | 2,117.00 | 1,932.57 | 4,852,542 |
| 2022-08-11 | 2,074.00 | 2,127.00 | 2,070.00 | 2,118.00 | 1,933.48 | 5,764,951 |
| 2022-08-10 | 2,022.00 | 2,077.00 | 2,022.00 | 2,067.00 | 1,886.92 | 3,598,117 |
| 2022-08-08 | 1,986.00 | 2,041.00 | 1,984.00 | 2,038.00 | 1,860.45 | 1,463,345 |
| 2022-08-05 | 1,975.00 | 2,002.00 | 1,968.00 | 1,993.00 | 1,819.37 | 3,947,347 |
| 2022-08-04 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,798.37 | 5,133,697 |
| 2022-08-03 | 1,990.00 | 1,990.00 | 1,954.00 | 1,974.00 | 1,802.02 | 5,249,311 |
| 2022-08-02 | 2,055.00 | 2,055.00 | 1,957.00 | 1,969.00 | 1,797.46 | 6,216,960 |
| 2022-08-01 | 2,040.00 | 2,040.00 | 2,000.00 | 2,034.00 | 1,856.80 | 3,908,295 |
| 2022-07-29 | 2,050.00 | 2,079.00 | 2,020.00 | 2,020.00 | 1,844.02 | 3,926,682 |
| 2022-07-28 | 1,988.00 | 2,063.00 | 1,985.00 | 2,043.00 | 1,865.01 | 5,664,059 |
| 2022-07-27 | 2,017.00 | 2,022.00 | 1,972.00 | 1,988.00 | 1,814.80 | 7,862,688 |
| 2022-07-26 | 1,986.00 | 2,026.00 | 1,975.00 | 2,010.00 | 1,834.89 | 4,132,275 |
| 2022-07-25 | 1,996.00 | 1,996.00 | 1,955.00 | 1,980.00 | 1,807.50 | 4,737,986 |
| 2022-07-22 | 2,047.00 | 2,047.00 | 1,992.00 | 1,996.00 | 1,822.11 | 3,867,310 |
| 2022-07-21 | 2,025.00 | 2,042.00 | 1,990.00 | 2,020.00 | 1,844.02 | 5,448,246 |
| 2022-07-20 | 2,017.00 | 2,034.00 | 1,980.00 | 1,988.00 | 1,814.80 | 3,371,011 |
| 2022-07-19 | 1,980.00 | 2,030.00 | 1,952.00 | 2,015.00 | 1,839.45 | 10,358,390 |
| 2022-07-18 | 1,955.00 | 1,995.00 | 1,955.00 | 1,974.00 | 1,802.02 | 7,330,618 |
| 2022-07-15 | 1,918.00 | 1,964.00 | 1,916.00 | 1,962.00 | 1,791.07 | 3,989,393 |
| 2022-07-14 | 2,014.00 | 2,014.00 | 1,899.00 | 1,917.00 | 1,749.99 | 5,391,083 |
| 2022-07-13 | 1,970.00 | 1,979.00 | 1,915.00 | 1,937.00 | 1,768.25 | 7,700,966 |
| 2022-07-12 | 1,950.00 | 1,969.00 | 1,947.00 | 1,969.00 | 1,797.46 | 2,775,277 |
| 2022-07-11 | 1,982.00 | 1,990.00 | 1,932.00 | 1,968.00 | 1,796.55 | 3,759,030 |
| 2022-07-08 | 1,955.00 | 1,984.00 | 1,942.00 | 1,982.00 | 1,809.33 | 5,617,579 |
| 2022-07-07 | 1,922.00 | 1,982.00 | 1,915.00 | 1,955.00 | 1,784.68 | 5,389,996 |
| 2022-07-06 | 1,948.00 | 1,948.00 | 1,916.00 | 1,922.00 | 1,754.55 | 2,099,110 |
| 2022-07-05 | 1,930.00 | 1,931.00 | 1,887.00 | 1,912.00 | 1,745.43 | 3,853,141 |
| 2022-07-04 | 1,937.00 | 1,937.00 | 1,886.00 | 1,926.00 | 1,758.21 | 3,443,005 |
| 2022-07-01 | 1,901.00 | 1,921.00 | 1,878.00 | 1,887.00 | 1,722.60 | 4,151,205 |
| 2022-06-30 | 2,000.00 | 2,000.00 | 1,910.00 | 1,912.00 | 1,745.43 | 4,320,874 |
| 2022-06-29 | 2,001.00 | 2,018.00 | 1,963.00 | 1,970.00 | 1,798.37 | 3,808,660 |
| 2022-06-28 | 2,075.00 | 2,075.00 | 2,010.00 | 2,018.00 | 1,842.19 | 4,104,523 |
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.