Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,206.002,278.002,206.002,229.002,229.008,702,657
2026-04-242,270.002,287.002,240.002,240.002,240.004,899,636
2026-04-232,305.002,316.002,274.002,276.002,276.009,797,002
2026-04-222,332.002,358.002,317.002,318.002,318.007,398,361
2026-04-212,340.002,364.002,334.002,334.002,334.007,536,540
2026-04-202,355.002,363.002,320.002,332.002,332.005,648,385
2026-04-172,270.002,383.002,270.002,361.002,361.0021,717,684
2026-04-162,300.002,316.002,273.002,285.002,285.0011,014,629
2026-04-152,315.002,315.002,261.002,280.002,280.0018,005,321
2026-04-142,325.002,346.002,291.002,299.002,299.0016,850,655
2026-04-132,306.002,337.002,290.002,291.002,291.009,803,027
2026-04-102,330.002,368.002,311.002,351.002,351.007,459,130
2026-04-092,400.002,403.002,330.002,330.002,330.0011,393,839
2026-04-082,269.002,440.002,268.002,399.002,399.0018,917,669
2026-04-072,300.002,300.002,200.002,200.002,200.0013,496,974
2026-04-022,298.002,298.002,254.002,280.002,280.006,691,945
2026-04-012,305.002,331.002,260.002,317.002,317.0014,008,774
2026-03-312,230.002,275.002,220.002,260.002,260.0013,217,335
2026-03-302,287.002,287.002,210.002,224.002,224.0015,417,755
2026-03-272,310.002,318.002,242.002,269.002,269.0011,362,463
2026-03-262,320.002,328.002,301.002,310.002,310.008,036,338
2026-03-252,305.002,342.002,281.002,328.002,328.0010,343,640
2026-03-242,360.002,360.002,250.002,262.002,262.0017,253,378
2026-03-232,291.002,378.002,222.002,310.002,310.0022,279,021
2026-03-202,286.002,405.002,286.002,335.002,335.0036,022,909
2026-03-192,250.002,324.002,214.002,314.002,314.0037,548,612
2026-03-182,315.002,356.002,252.002,266.002,266.0011,102,497
2026-03-172,333.002,367.002,317.002,318.002,318.0010,888,329
2026-03-162,327.002,353.002,286.002,335.002,335.0013,782,687
2026-03-132,371.002,389.002,306.002,306.002,306.0016,320,177
2026-03-122,362.002,409.002,324.002,377.002,377.0015,366,049
2026-03-112,465.002,468.002,364.002,391.002,391.007,853,577
2026-03-102,417.002,479.002,412.002,451.002,451.0014,694,532
2026-03-092,365.002,400.002,311.002,369.002,369.0018,955,066
2026-03-062,500.002,536.002,392.002,405.002,405.009,940,140
2026-03-052,540.002,575.002,517.002,517.002,517.0010,799,452
2026-03-042,480.002,523.002,455.002,523.002,523.0010,730,026
2026-03-032,600.002,610.002,480.002,480.002,480.0019,480,739
2026-03-022,620.002,637.002,585.002,600.002,600.0014,609,634
2026-02-272,687.002,691.002,649.002,660.002,660.0015,000,219
2026-02-262,620.002,710.002,620.002,682.002,682.008,910,109
2026-02-252,625.002,668.002,622.002,622.002,622.004,964,796
2026-02-242,601.002,666.002,587.002,666.002,666.008,157,380
2026-02-232,610.002,643.002,605.002,607.002,607.005,679,844
2026-02-202,601.002,615.002,584.002,600.002,600.006,708,145
2026-02-192,635.002,635.002,594.002,602.002,602.004,120,091
2026-02-182,625.002,640.002,607.002,609.002,609.005,230,662
2026-02-172,601.002,625.002,583.002,593.002,593.003,531,885
2026-02-162,599.002,642.002,599.002,613.002,613.006,363,421
2026-02-132,610.002,644.002,581.002,588.002,588.0014,494,654
2026-02-122,599.002,641.002,569.002,622.002,622.006,306,712
2026-02-112,614.002,616.002,561.002,591.002,591.0010,737,404
2026-02-102,630.002,649.002,603.002,612.002,612.005,345,516
2026-02-092,640.002,640.002,593.002,626.002,626.0010,285,424
2026-02-062,613.002,637.002,595.002,617.002,617.009,096,387
2026-02-052,661.002,675.002,604.002,613.002,613.0016,680,951
2026-02-042,700.002,700.002,619.002,668.002,668.0017,719,268
2026-02-032,750.002,750.002,684.002,684.002,684.0017,814,482
2026-02-022,628.002,800.002,575.002,714.002,714.0021,317,775
2026-01-302,650.002,710.002,627.002,648.002,648.0017,827,510
← NewerPage 3 of 21 · 1,250 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.