Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,102.002,138.002,023.002,035.002,035.0019,582,397
2026-07-212,157.002,161.002,096.002,096.002,096.004,766,487
2026-07-202,129.002,147.002,122.002,138.002,138.004,410,905
2026-07-172,179.002,179.002,130.002,136.002,136.003,897,291
2026-07-162,127.002,178.002,127.002,160.002,160.003,321,156
2026-07-152,164.002,164.002,128.002,150.002,150.004,195,123
2026-07-142,165.002,167.002,106.002,143.002,143.007,814,450
2026-07-132,150.002,188.002,150.002,173.002,173.007,698,959
2026-07-102,130.002,188.002,122.002,177.002,177.007,854,014
2026-07-092,130.002,160.002,109.002,116.002,116.009,230,920
2026-07-082,200.002,201.002,107.002,115.002,115.0010,665,809
2026-07-072,230.002,247.002,199.002,199.002,199.004,066,974
2026-07-062,280.002,283.002,223.002,235.002,235.005,838,992
2026-07-032,270.002,274.002,241.002,253.002,253.003,745,884
2026-07-022,199.002,263.002,171.002,215.002,215.007,657,254
2026-07-012,250.002,250.002,170.002,173.002,173.005,702,581
2026-06-302,247.002,253.002,207.002,210.002,210.009,218,102
2026-06-292,229.002,251.002,205.002,235.002,235.006,151,839
2026-06-262,230.002,230.002,190.002,190.002,190.007,135,264
2026-06-252,193.002,245.002,193.002,217.002,217.006,462,324
2026-06-242,245.002,245.002,192.002,193.002,193.007,078,106
2026-06-232,230.002,254.002,197.002,232.002,232.009,938,361
2026-06-222,290.002,290.002,250.002,250.002,250.006,123,553
2026-06-192,253.002,300.002,248.002,270.002,270.0017,084,615
2026-06-182,320.002,320.002,239.002,266.002,266.0027,380,802
2026-06-172,325.002,325.002,283.002,295.002,295.0013,507,541
2026-06-152,239.002,353.002,239.002,297.002,297.0023,357,169
2026-06-122,150.002,215.002,137.002,204.002,204.0014,275,626
2026-06-112,125.002,146.002,079.002,112.002,112.0011,359,739
2026-06-102,120.002,135.002,095.002,096.002,096.009,391,230
2026-06-092,160.002,160.002,108.002,109.002,109.0010,290,051
2026-06-082,120.002,183.002,110.002,135.002,135.0012,598,428
2026-06-052,080.002,159.002,080.002,134.002,134.0012,162,837
2026-06-042,119.002,119.002,070.002,070.002,070.0011,019,893
2026-06-032,098.002,114.002,050.002,080.002,080.0013,113,664
2026-06-022,125.002,128.002,064.002,064.002,064.0014,754,838
2026-06-012,180.002,180.002,093.002,093.002,093.0010,650,200
2026-05-292,247.002,247.002,167.002,167.002,167.0028,706,410
2026-05-282,207.002,208.002,171.002,199.002,199.008,852,912
2026-05-272,214.002,230.002,191.002,201.002,201.0013,913,723
2026-05-262,289.002,289.002,077.002,183.002,183.0022,353,789
2026-05-252,220.002,238.002,195.002,220.002,220.004,424,914
2026-05-222,212.002,219.002,186.002,200.002,200.006,445,423
2026-05-212,175.002,211.002,175.002,187.002,187.005,913,879
2026-05-202,197.002,202.002,160.002,180.002,180.009,220,847
2026-05-192,212.002,212.002,172.002,185.002,185.009,784,993
2026-05-182,195.002,230.002,168.002,202.002,202.009,149,974
2026-05-152,199.002,217.002,161.002,188.002,188.006,925,279
2026-05-142,188.002,223.002,184.002,206.002,206.004,232,822
2026-05-132,173.002,191.002,157.002,173.002,173.006,232,263
2026-05-122,200.002,200.002,150.002,165.002,165.0010,361,445
2026-05-112,235.002,247.002,185.002,185.002,185.0013,504,392
2026-05-082,275.002,279.002,239.002,248.002,248.006,907,949
2026-05-072,369.002,369.002,275.002,275.002,275.008,901,926
2026-05-062,249.002,366.002,246.002,293.002,293.0018,708,213
2026-05-052,191.002,245.002,176.002,226.002,226.0010,289,557
2026-05-042,198.002,244.002,195.002,203.002,203.007,756,492
2026-04-302,201.002,240.002,187.002,197.002,197.0011,231,972
2026-04-292,260.002,260.002,204.002,209.002,209.004,181,245
2026-04-282,206.002,278.002,206.002,229.002,229.008,702,657
← NewerPage 2 of 21 · 1,251 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.