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
2026-01-292,679.002,745.002,667.002,667.002,667.0013,150,055
2026-01-282,657.002,694.002,636.002,679.002,679.006,786,149
2026-01-272,657.002,673.002,617.002,640.002,640.009,265,692
2026-01-262,645.002,666.002,610.002,633.002,633.0011,314,361
2026-01-232,676.002,687.002,640.002,655.002,655.0013,575,357
2026-01-222,600.002,675.002,594.002,667.002,667.0016,556,589
2026-01-212,524.002,592.002,511.002,592.002,592.0011,563,864
2026-01-202,519.002,526.002,501.002,526.002,526.004,325,359
2026-01-192,510.002,523.002,471.002,519.002,519.008,075,494
2026-01-162,555.002,555.002,510.002,517.002,517.0016,133,257
2026-01-152,538.002,568.002,525.002,526.002,526.0011,373,016
2026-01-142,625.002,625.002,513.002,527.002,527.0016,009,184
2026-01-132,719.002,719.002,660.002,663.002,610.057,045,985
2026-01-122,695.002,702.002,646.002,690.002,636.515,517,371
2026-01-092,626.002,708.002,626.002,671.002,617.895,434,279
2026-01-082,632.002,656.002,617.002,628.002,575.746,378,057
2026-01-072,638.002,660.002,600.002,632.002,579.6611,315,988
2026-01-062,640.002,662.002,624.002,624.002,571.827,294,196
2026-01-052,675.002,683.002,636.002,638.002,585.548,451,623
2026-01-022,664.002,681.002,603.002,675.002,621.813,299,571
2025-12-312,685.002,685.002,643.002,645.002,592.403,200,801
2025-12-302,660.002,675.002,644.002,655.002,602.204,271,200
2025-12-292,660.002,670.002,630.002,646.002,593.382,811,473
2025-12-242,640.002,645.002,611.002,637.002,584.561,079,401
2025-12-232,605.002,617.002,595.002,615.002,563.003,362,204
2025-12-222,635.002,635.002,582.002,591.002,539.486,154,924
2025-12-192,699.002,699.002,576.002,609.002,557.1224,651,195
2025-12-182,646.002,718.002,636.002,665.002,612.0134,303,451
2025-12-172,644.002,660.002,608.002,644.002,591.4212,358,164
2025-12-152,606.002,650.002,603.002,635.002,582.607,526,868
2025-12-122,611.002,648.002,601.002,606.002,554.189,150,014
2025-12-112,650.002,650.002,597.002,603.002,551.249,525,640
2025-12-102,675.002,685.002,625.002,630.002,577.707,237,971
2025-12-092,745.002,747.002,665.002,675.002,621.8116,545,280
2025-12-082,795.002,795.002,711.002,720.002,665.9115,571,571
2025-12-052,740.002,831.002,730.002,793.002,737.4617,517,697
2025-12-042,729.002,740.002,696.002,711.002,657.0912,751,729
2025-12-032,616.002,719.002,598.002,703.002,649.2523,906,403
2025-12-022,615.002,643.002,586.002,601.002,549.2816,001,668
2025-12-012,629.002,629.002,545.002,601.002,549.2818,307,486
2025-11-282,641.002,672.002,592.002,614.002,562.0223,386,862
2025-11-272,650.002,650.002,586.002,616.002,563.9810,845,577
2025-11-262,600.002,640.002,574.002,607.002,555.1619,089,316
2025-11-252,625.002,662.002,520.002,567.002,515.9524,183,961
2025-11-242,608.002,615.002,545.002,565.002,513.9926,046,821
2025-11-212,611.002,640.002,563.002,584.002,532.6210,505,545
2025-11-202,600.002,673.002,600.002,651.002,598.2821,378,926
2025-11-192,600.002,620.002,559.002,600.002,548.3013,981,788
2025-11-182,633.002,649.002,593.002,593.002,541.4410,958,207
2025-11-172,700.002,700.002,650.002,670.002,616.918,886,896
2025-11-142,720.002,720.002,640.002,673.002,619.859,542,382
2025-11-132,690.002,750.002,688.002,717.002,662.978,025,223
2025-11-122,675.002,717.002,650.002,706.002,652.1913,631,557
2025-11-112,670.002,703.002,629.002,629.002,576.727,786,446
2025-11-102,660.002,696.002,634.002,675.002,621.816,738,512
2025-11-072,685.002,750.002,622.002,636.002,583.586,571,527
2025-11-062,720.002,720.002,658.002,699.002,645.3317,747,451
2025-11-052,679.002,695.002,642.002,679.002,625.7323,019,272
2025-11-042,730.002,749.002,632.002,679.002,625.7312,869,115
2025-11-032,671.002,744.002,657.002,731.002,676.6913,226,562
← NewerPage 4 of 21 · 1,252 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.