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
2025-10-312,689.002,689.002,638.002,640.002,587.509,167,913
2025-10-302,699.002,699.002,656.002,657.002,604.167,598,200
2025-10-292,684.002,707.002,674.002,681.002,627.6911,115,257
2025-10-282,626.002,711.002,626.002,682.002,628.6710,512,221
2025-10-272,680.002,694.002,644.002,659.002,606.126,559,644
2025-10-242,650.002,724.002,650.002,669.002,615.938,373,777
2025-10-232,663.002,686.002,635.002,685.002,631.619,442,570
2025-10-222,640.002,686.002,617.002,663.002,610.0512,804,250
2025-10-212,775.002,786.002,585.002,613.002,561.0426,524,538
2025-10-202,672.002,761.002,672.002,742.002,687.4719,215,934
2025-10-172,630.002,679.002,622.002,671.002,617.899,037,249
2025-10-162,627.002,649.002,621.002,646.002,593.3814,183,921
2025-10-152,600.002,627.002,588.002,627.002,574.769,518,021
2025-10-142,576.002,606.002,557.002,590.002,538.509,221,890
2025-10-132,627.002,627.002,550.002,588.002,536.547,720,796
2025-10-102,546.002,635.002,525.002,598.002,546.3419,727,905
2025-10-092,505.002,570.002,493.002,546.002,495.3715,246,951
2025-10-082,505.002,507.002,464.002,496.002,446.376,115,559
2025-10-072,514.002,522.002,486.002,492.002,442.4512,554,583
2025-10-062,490.002,506.002,455.002,488.002,438.5312,255,230
2025-10-032,447.002,490.002,443.002,478.002,428.7214,631,584
2025-10-022,410.002,463.002,410.002,442.002,393.4410,481,434
2025-10-012,434.002,451.002,404.002,420.002,371.8810,769,210
2025-09-302,420.002,457.002,398.002,431.002,382.6615,402,732
2025-09-292,467.002,467.002,408.002,413.002,365.029,659,231
2025-09-262,470.002,470.002,426.002,432.002,383.646,861,910
2025-09-252,515.002,520.002,445.002,455.002,406.1812,509,167
2025-09-232,517.002,562.002,517.002,525.002,474.796,186,496
2025-09-222,589.002,589.002,518.002,538.002,487.539,978,100
2025-09-192,565.002,658.002,547.002,580.002,528.7019,768,626
2025-09-182,535.002,599.002,522.002,585.002,533.6026,876,418
2025-09-172,530.002,554.002,490.002,535.002,484.5911,699,788
2025-09-162,570.002,570.002,503.002,525.002,474.7910,922,405
2025-09-152,545.002,581.002,521.002,537.002,486.5515,884,506
2025-09-122,520.002,559.002,485.002,525.002,474.7918,082,355
2025-09-112,493.002,516.002,455.002,485.002,435.5817,789,359
2025-09-102,490.002,502.002,463.002,475.002,425.788,608,020
2025-09-092,520.002,520.002,481.002,491.002,441.4714,922,800
2025-09-082,540.002,540.002,500.002,508.002,458.1311,057,817
2025-09-052,475.002,523.002,465.002,500.002,450.2921,376,052
2025-09-042,477.002,506.002,458.002,458.002,409.1216,600,754
2025-09-032,500.002,500.002,414.002,474.002,424.8015,999,487
2025-09-022,529.002,529.002,456.002,465.002,415.9814,634,953
2025-09-012,545.002,549.002,509.002,509.002,459.119,116,582
2025-08-292,545.002,555.002,532.002,540.002,489.4911,104,608
2025-08-282,565.002,590.002,539.002,539.002,488.5113,250,263
2025-08-272,552.002,574.002,532.002,545.002,494.3911,049,043
2025-08-262,587.002,595.002,549.002,555.002,504.1943,702,973
2025-08-252,580.002,581.002,553.002,573.002,521.835,286,286
2025-08-222,570.002,580.002,551.002,568.002,516.9311,969,789
2025-08-212,541.002,570.002,541.002,550.002,499.299,068,075
2025-08-202,555.002,588.002,544.002,549.002,498.319,029,092
2025-08-192,565.002,595.002,544.002,576.002,524.7814,673,294
2025-08-182,567.002,593.002,539.002,554.002,503.2114,745,003
2025-08-152,600.002,608.002,566.002,567.002,515.959,028,047
2025-08-142,601.002,632.002,565.002,579.002,527.7219,229,893
2025-08-132,615.002,638.002,588.002,617.002,564.9618,474,871
2025-08-122,660.002,660.002,593.002,598.002,546.3422,126,905
2025-08-112,606.002,647.002,606.002,623.002,570.8417,980,420
2025-08-082,629.002,633.002,586.002,633.002,580.6414,157,215
← NewerPage 5 of 21 · 1,249 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.