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%WTI98.28▲ 1.16%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-312,233.002,233.002,182.002,189.001,960.61545,533
2021-12-302,240.002,240.002,194.002,210.001,979.421,204,203
2021-12-292,240.002,240.002,155.002,213.001,982.113,382,749
2021-12-282,171.002,187.002,150.002,179.001,951.662,564,111
2021-12-242,159.002,162.002,144.002,151.001,926.58408,229
2021-12-232,135.002,188.002,134.002,147.001,922.991,690,823
2021-12-222,238.002,238.002,135.002,165.001,939.122,475,119
2021-12-212,121.002,177.002,121.002,139.001,915.831,942,548
2021-12-202,239.002,239.002,145.002,162.001,936.434,559,119
2021-12-172,157.002,217.002,157.002,192.001,963.309,217,416
2021-12-152,185.002,212.002,160.002,170.001,943.595,126,935
2021-12-142,230.002,230.002,155.002,183.001,955.245,722,694
2021-12-132,155.002,211.002,148.002,185.001,957.037,715,845
2021-12-102,246.002,246.002,118.002,151.001,926.588,346,305
2021-12-092,271.002,271.002,208.002,237.002,003.602,030,260
2021-12-082,260.002,280.002,242.002,259.002,023.313,487,454
2021-12-072,285.002,285.002,223.002,245.002,010.776,062,159
2021-12-062,254.002,268.002,225.002,264.002,027.793,719,045
2021-12-032,295.002,295.002,220.002,254.002,018.835,858,612
2021-12-022,265.002,265.002,219.002,230.001,997.336,271,603
2021-12-012,217.002,258.002,200.002,234.002,000.928,652,504
2021-11-302,285.002,318.002,193.002,193.001,964.20151,331,961
2021-11-292,240.002,312.002,224.002,280.002,042.1213,645,796
2021-11-262,313.002,313.002,206.002,210.001,979.4212,924,493
2021-11-252,245.002,333.002,245.002,315.002,073.478,532,992
2021-11-242,240.002,325.002,240.002,245.002,010.7710,606,708
2021-11-232,360.002,360.002,262.002,295.002,055.5512,596,986
2021-11-222,385.002,385.002,322.002,339.002,094.966,829,449
2021-11-192,400.002,440.002,345.002,347.002,102.139,259,830
2021-11-182,403.002,494.002,391.002,414.002,162.149,918,835
2021-11-172,572.002,576.002,467.002,479.002,220.3610,916,520
2021-11-162,500.002,578.002,500.002,539.002,274.107,103,977
2021-11-152,470.002,570.002,470.002,540.002,274.994,870,522
2021-11-122,599.002,599.002,528.002,540.002,274.996,865,246
2021-11-112,580.002,609.002,529.002,561.002,293.809,978,625
2021-11-102,579.002,612.002,528.002,544.002,278.575,970,370
2021-11-092,500.002,576.002,492.002,566.002,298.289,333,410
2021-11-082,460.002,523.002,398.002,492.002,232.007,874,198
2021-11-052,759.002,759.002,435.002,460.002,203.349,762,096
2021-11-042,530.002,554.002,517.002,517.002,254.395,306,956
2021-11-032,510.002,542.002,502.002,520.002,257.083,880,464
2021-11-022,400.002,504.002,384.002,497.002,236.4813,187,442
2021-10-292,385.002,419.002,360.002,403.002,152.297,829,603
2021-10-282,350.002,424.002,350.002,380.002,131.689,825,836
2021-10-272,372.002,408.002,359.002,395.002,145.1212,189,398
2021-10-262,326.002,383.002,326.002,370.002,122.7310,854,995
2021-10-252,336.002,362.002,322.002,333.002,089.5911,085,636
2021-10-222,338.002,384.002,328.002,328.002,085.115,700,128
2021-10-212,345.002,369.002,325.002,336.002,092.289,111,228
2021-10-202,326.002,372.002,312.002,327.002,084.2113,894,040
2021-10-192,340.002,348.002,293.002,339.002,094.9613,363,170
2021-10-182,340.002,340.002,299.002,317.002,075.264,180,747
2021-10-152,370.002,370.002,295.002,305.002,064.516,310,024
2021-10-142,389.002,389.002,304.002,305.002,064.5114,242,697
← NewerPage 21 of 21 · 1,254 trading days

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.