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%WTI98.65▲ 1.54%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-282,225.002,246.002,194.002,218.002,024.771,751,100
2022-03-252,200.002,238.002,163.002,229.002,034.818,667,941
2022-03-242,234.002,265.002,148.002,180.001,990.0826,714,219
2022-03-232,265.002,285.002,220.002,234.002,039.371,843,486
2022-03-222,292.002,292.002,240.002,250.002,053.981,699,598
2022-03-182,300.002,305.002,234.002,245.002,049.428,272,103
2022-03-172,201.002,375.002,201.002,303.002,102.367,045,385
2022-03-162,130.002,321.002,130.002,286.002,086.849,242,571
2022-03-152,130.002,177.002,126.002,155.001,967.265,057,633
2022-03-142,159.002,182.002,070.002,167.001,978.214,430,157
2022-03-112,049.002,115.002,017.002,088.001,906.093,340,605
2022-03-102,012.002,086.001,970.002,025.001,848.584,922,907
2022-03-091,989.002,057.001,989.002,012.001,836.714,221,123
2022-03-081,960.002,002.001,930.001,989.001,815.724,756,579
2022-03-072,075.002,090.001,885.001,963.001,791.987,940,726
2022-03-042,200.002,200.002,075.002,081.001,899.702,821,977
2022-03-032,179.002,205.002,143.002,199.002,007.423,703,594
2022-03-022,190.002,194.002,110.002,172.001,982.778,416,878
2022-03-012,150.002,241.002,150.002,202.002,010.164,655,802
2022-02-282,160.002,208.002,143.002,195.002,003.7711,320,203
2022-02-252,173.002,215.002,160.002,160.001,971.823,149,016
2022-02-242,203.002,205.002,145.002,177.001,987.344,115,584
2022-02-232,254.002,271.002,198.002,246.002,050.332,984,088
2022-02-222,269.002,269.002,223.002,228.002,033.902,201,235
2022-02-212,255.002,300.002,255.002,276.002,077.712,090,067
2022-02-182,295.002,315.002,253.002,257.002,060.371,620,678
2022-02-172,375.002,379.002,296.002,310.002,108.757,388,338
2022-02-162,379.002,379.002,327.002,358.002,152.575,546,084
2022-02-152,273.002,379.002,273.002,350.002,145.273,640,806
2022-02-142,282.002,299.002,246.002,273.002,074.983,756,718
2022-02-112,270.002,316.002,247.002,272.002,074.063,770,561
2022-02-102,220.002,270.002,220.002,260.002,063.113,531,604
2022-02-092,280.002,280.002,223.002,243.002,047.592,871,842
2022-02-082,217.002,268.002,182.002,250.002,053.983,116,150
2022-02-072,210.002,226.002,160.002,190.001,999.214,035,566
2022-02-042,216.002,225.002,200.002,210.002,017.462,387,968
2022-02-032,244.002,244.002,147.002,220.002,026.591,859,538
2022-02-022,295.002,295.002,175.002,175.001,985.515,474,149
2022-02-012,270.002,318.002,246.002,250.002,053.985,666,541
2022-01-312,234.002,264.002,209.002,261.002,064.024,760,986
2022-01-282,185.002,260.002,181.002,207.002,014.737,193,895
2022-01-272,275.002,300.002,183.002,251.002,054.899,799,511
2022-01-262,369.002,369.002,245.002,275.002,076.805,183,648
2022-01-252,345.002,349.002,253.002,300.002,099.627,633,887
2022-01-242,380.002,380.002,266.002,287.002,087.763,440,979
2022-01-212,379.002,389.002,339.002,389.002,180.873,463,353
2022-01-202,342.002,380.002,340.002,368.002,161.704,162,583
2022-01-192,289.002,358.002,261.002,350.002,145.273,350,929
2022-01-182,345.002,345.002,309.002,344.002,099.446,894,709
2022-01-172,315.002,346.002,310.002,339.002,094.962,220,521
2022-01-142,350.002,352.002,295.002,301.002,060.931,306,278
2022-01-132,300.002,350.002,271.002,350.002,104.812,620,294
2022-01-122,285.002,305.002,253.002,286.002,047.492,283,355
2022-01-112,365.002,365.002,261.002,275.002,037.643,344,925
2022-01-102,290.002,357.002,281.002,316.002,074.363,673,594
2022-01-072,300.002,300.002,270.002,290.002,051.072,744,989
2022-01-062,275.002,296.002,232.002,275.002,037.644,647,552
2022-01-052,250.002,275.002,226.002,275.002,037.641,962,461
2022-01-042,214.002,254.002,187.002,247.002,012.561,942,633
2022-01-032,211.002,230.002,193.002,205.001,974.941,372,865
← NewerPage 20 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.