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
2025-08-072,668.002,680.002,619.002,628.002,575.7423,567,066
2025-08-062,700.002,712.002,668.002,675.002,621.8115,720,049
2025-08-052,735.002,753.002,690.002,706.002,652.1919,031,874
2025-08-042,738.002,739.002,697.002,704.002,650.2318,838,054
2025-08-012,775.002,775.002,671.002,696.002,642.3914,519,080
2025-07-312,763.002,791.002,726.002,739.002,684.5316,588,046
2025-07-302,680.002,775.002,680.002,756.002,701.2022,568,372
2025-07-292,710.002,730.002,696.002,700.002,646.3132,703,372
2025-07-282,700.002,705.002,668.002,682.002,628.6721,012,745
2025-07-252,720.002,722.002,667.002,676.002,622.79127,575,104
2025-07-242,735.002,741.002,689.002,700.002,646.31164,695,629
2025-07-232,719.002,727.002,650.002,687.002,633.5741,899,597
2025-07-222,706.002,808.002,676.002,695.002,641.4186,212,518
2025-07-212,763.002,785.002,671.002,706.002,652.194,863,886
2025-07-182,769.002,825.002,757.002,765.002,710.023,724,424
2025-07-172,788.002,788.002,730.002,765.002,710.023,893,970
2025-07-162,715.002,760.002,651.002,758.002,703.167,485,239
2025-07-152,685.002,719.002,678.002,685.002,631.616,026,885
2025-07-142,768.002,768.002,657.002,668.002,614.955,749,177
2025-07-112,755.002,783.002,717.002,732.002,677.674,797,925
2025-07-102,790.002,811.002,767.002,779.002,723.743,039,562
2025-07-092,820.002,850.002,798.002,800.002,744.323,253,123
2025-07-082,800.002,803.002,759.002,802.002,746.282,446,477
2025-07-072,830.002,830.002,775.002,793.002,737.463,440,104
2025-07-042,800.002,824.002,780.002,815.002,759.023,191,856
2025-07-032,769.002,805.002,731.002,795.002,739.425,003,122
2025-07-022,784.002,815.002,712.002,734.002,679.635,849,083
2025-07-012,719.002,798.002,716.002,784.002,728.647,089,503
2025-06-302,715.002,746.002,698.002,723.002,668.855,690,773
2025-06-272,690.002,723.002,688.002,704.002,650.235,002,552
2025-06-262,715.002,740.002,692.002,712.002,658.073,840,463
2025-06-252,710.002,777.002,710.002,713.002,659.056,192,331
2025-06-242,685.002,764.002,685.002,744.002,689.436,020,846
2025-06-232,727.002,727.002,668.002,668.002,614.955,459,378
2025-06-202,809.002,809.002,720.002,727.002,672.7716,068,282
2025-06-192,705.002,766.002,700.002,731.002,676.6921,287,816
2025-06-182,730.002,751.002,673.002,746.002,691.395,583,242
2025-06-172,712.002,768.002,701.002,714.002,660.037,071,832
2025-06-132,824.002,824.002,686.002,710.002,656.1112,755,552
2025-06-122,777.002,820.002,751.002,818.002,761.963,357,900
2025-06-112,810.002,810.002,764.002,795.002,739.425,761,050
2025-06-102,794.002,824.002,772.002,775.002,719.8211,679,278
2025-06-092,919.002,919.002,794.002,794.002,738.447,851,146
2025-06-062,865.002,900.002,822.002,900.002,842.337,348,851
2025-06-052,870.002,906.002,814.002,830.002,773.7211,872,480
2025-06-042,830.002,869.002,830.002,869.002,811.956,168,776
2025-06-032,855.002,900.002,814.002,835.002,778.626,059,655
2025-06-022,940.002,940.002,851.002,855.002,798.236,919,918
2025-05-302,810.002,919.002,810.002,919.002,860.9534,876,761
2025-05-292,750.002,820.002,748.002,815.002,759.029,422,667
2025-05-282,733.002,748.002,700.002,745.002,690.416,148,302
2025-05-272,670.002,802.002,670.002,730.002,675.719,184,052
2025-05-262,650.002,740.002,625.002,723.002,668.855,507,203
2025-05-232,751.002,751.002,601.002,652.002,599.263,983,164
2025-05-222,700.002,703.002,617.002,647.002,594.365,517,829
2025-05-212,656.002,693.002,608.002,670.002,616.916,796,162
2025-05-202,708.002,718.002,637.002,651.002,598.284,297,816
2025-05-192,719.002,719.002,643.002,710.002,656.115,212,368
2025-05-162,790.002,790.002,713.002,723.002,668.856,541,018
2025-05-152,747.002,789.002,727.002,774.002,718.847,275,744
← NewerPage 6 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.