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%WTI99.22▲ 2.13%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-272,029.002,115.002,029.002,073.001,892.406,754,489
2022-06-242,040.002,104.002,037.002,104.001,920.706,917,269
2022-06-232,060.002,073.002,040.002,061.001,881.452,671,775
2022-06-222,105.002,105.002,049.002,064.001,884.182,412,031
2022-06-212,056.002,135.002,056.002,102.001,918.875,527,128
2022-06-202,035.002,120.002,033.002,106.001,922.527,591,403
2022-06-172,050.002,079.002,003.002,048.001,869.5823,442,683
2022-06-151,995.002,035.001,956.002,030.001,853.159,411,467
2022-06-141,985.002,017.001,980.001,993.001,819.376,468,780
2022-06-132,000.002,010.001,947.001,986.001,812.986,702,687
2022-06-102,090.002,090.002,023.002,028.001,851.328,218,668
2022-06-092,080.002,105.002,046.002,056.001,876.884,539,397
2022-06-082,060.002,073.002,032.002,050.001,871.406,959,586
2022-06-072,090.002,090.002,047.002,060.001,880.533,212,166
2022-06-062,110.002,122.002,079.002,079.001,897.883,960,249
2022-06-032,112.002,148.002,098.002,104.001,920.703,201,601
2022-06-022,140.002,140.002,080.002,100.001,917.053,508,877
2022-06-012,185.002,214.002,112.002,134.001,948.097,515,461
2022-05-312,100.002,188.002,100.002,185.001,994.6421,715,100
2022-05-302,081.002,149.002,058.002,137.001,950.8210,158,131
2022-05-272,070.002,102.002,063.002,078.001,896.967,281,740
2022-05-261,995.002,031.001,981.002,018.001,842.194,286,893
2022-05-252,030.002,030.001,983.001,999.001,824.856,349,564
2022-05-242,048.002,048.001,998.002,007.001,832.155,298,543
2022-05-231,972.002,046.001,972.002,023.001,846.765,804,507
2022-05-202,012.002,053.001,994.001,994.001,820.285,955,638
2022-05-192,000.002,010.001,954.002,000.001,825.767,355,093
2022-05-182,057.002,057.002,001.002,004.001,829.413,604,192
2022-05-172,075.002,086.002,020.002,023.001,846.767,882,280
2022-05-162,010.002,052.001,998.002,044.001,865.935,685,492
2022-05-131,995.002,038.001,960.002,017.001,841.288,420,453
2022-05-121,985.001,994.001,922.001,994.001,820.2810,786,620
2022-05-111,983.002,016.001,954.001,983.001,810.2410,729,105
2022-05-101,998.002,036.001,952.001,955.001,784.6851,877,535
2022-05-091,952.001,978.001,922.001,950.001,780.1216,312,347
2022-05-062,019.002,019.001,930.001,952.001,781.9414,068,452
2022-05-052,000.002,020.001,970.001,992.001,818.4625,570,333
2022-05-041,929.001,999.001,921.001,980.001,807.5077,656,657
2022-05-032,195.002,195.002,056.002,056.001,876.888,677,184
2022-04-292,205.002,264.002,137.002,142.001,955.393,654,706
2022-04-282,210.002,258.002,194.002,205.002,012.905,986,968
2022-04-262,140.002,231.002,140.002,210.002,017.464,486,136
2022-04-252,170.002,170.002,105.002,142.001,955.393,697,176
2022-04-222,230.002,230.002,141.002,181.001,990.994,747,167
2022-04-212,250.002,257.002,158.002,158.001,969.994,775,745
2022-04-202,269.002,331.002,222.002,234.002,039.373,443,102
2022-04-192,250.002,274.002,198.002,237.002,042.115,841,778
2022-04-142,310.002,310.002,185.002,223.002,029.332,555,526
2022-04-132,385.002,385.002,231.002,256.002,059.464,783,721
2022-04-122,300.002,391.002,300.002,339.002,135.235,174,450
2022-04-112,245.002,408.002,245.002,393.002,184.526,863,333
2022-04-082,266.002,336.002,222.002,330.002,127.014,575,549
2022-04-072,249.002,260.002,225.002,233.002,038.463,918,084
2022-04-062,199.002,246.002,191.002,232.002,037.554,903,358
2022-04-052,215.002,270.002,184.002,199.002,007.421,587,848
2022-04-042,250.002,267.002,221.002,239.002,043.943,403,444
2022-04-012,326.002,326.002,237.002,250.002,053.982,599,166
2022-03-312,290.002,345.002,230.002,320.002,117.885,794,212
2022-03-302,275.002,293.002,235.002,262.002,064.932,902,777
2022-03-292,230.002,283.002,205.002,273.002,074.988,016,611
← NewerPage 19 of 21 · 1,249 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.