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
2025-05-142,747.002,765.002,730.002,747.002,692.376,868,100
2025-05-132,747.002,764.002,718.002,750.002,695.327,626,210
2025-05-122,700.002,803.002,700.002,754.002,699.247,772,464
2025-05-092,650.002,726.002,650.002,710.002,656.1110,325,094
2025-05-082,632.002,683.002,628.002,664.002,611.034,113,726
2025-05-072,725.002,725.002,630.002,634.002,581.625,430,197
2025-05-062,655.002,684.002,623.002,656.002,603.183,820,057
2025-05-052,693.002,711.002,621.002,665.002,612.019,740,066
2025-05-022,660.002,727.002,660.002,698.002,644.355,724,618
2025-04-302,715.002,763.002,678.002,682.002,628.678,599,758
2025-04-292,673.002,713.002,649.002,695.002,641.417,345,712
2025-04-252,675.002,686.002,649.002,659.002,606.125,490,170
2025-04-242,630.002,680.002,612.002,664.002,611.0311,607,140
2025-04-232,570.002,658.002,570.002,630.002,577.707,909,245
2025-04-222,599.002,599.002,523.002,570.002,518.897,016,767
2025-04-172,510.002,560.002,510.002,533.002,482.634,964,818
2025-04-162,595.002,595.002,502.002,522.002,471.855,342,806
2025-04-152,575.002,592.002,544.002,584.002,532.628,342,318
2025-04-142,495.002,574.002,460.002,570.002,518.898,416,730
2025-04-112,464.002,482.002,421.002,438.002,389.526,063,002
2025-04-102,350.002,471.002,350.002,464.002,415.0019,405,297
2025-04-092,290.002,304.002,209.002,293.002,247.4014,085,195
2025-04-082,275.002,331.002,200.002,324.002,277.7922,525,170
2025-04-072,200.002,293.002,145.002,229.002,184.6820,201,190
2025-04-042,406.002,470.002,258.002,268.002,222.9021,207,257
2025-04-032,549.002,549.002,376.002,400.002,352.2820,413,404
2025-04-022,602.002,640.002,543.002,558.002,507.139,425,869
2025-04-012,551.002,607.002,551.002,602.002,550.266,007,907
2025-03-312,590.002,645.002,552.002,553.002,502.236,366,311
2025-03-282,614.002,666.002,586.002,595.002,543.406,349,138
2025-03-272,650.002,650.002,574.002,630.002,577.7019,317,101
2025-03-262,640.002,677.002,613.002,635.002,582.6017,230,096
2025-03-252,620.002,651.002,602.002,621.002,568.8810,139,823
2025-03-242,568.002,641.002,567.002,625.002,572.8018,076,875
2025-03-202,625.002,649.002,555.002,555.002,504.1938,029,071
2025-03-192,428.002,614.002,426.002,595.002,543.4019,613,195
2025-03-182,472.002,496.002,424.002,428.002,379.727,554,991
2025-03-172,440.002,530.002,437.002,490.002,440.4911,365,292
2025-03-142,401.002,459.002,401.002,444.002,395.4012,148,542
2025-03-132,401.002,470.002,401.002,411.002,363.0611,952,622
2025-03-122,477.002,477.002,408.002,458.002,409.1210,046,812
2025-03-112,460.002,496.002,432.002,451.002,402.269,209,980
2025-03-102,500.002,523.002,471.002,471.002,421.8610,698,876
2025-03-072,518.002,531.002,463.002,517.002,466.958,073,389
2025-03-062,600.002,600.002,490.002,499.002,449.319,217,480
2025-03-052,500.002,570.002,500.002,556.002,505.1713,118,021
2025-03-042,563.002,563.002,489.002,529.002,478.719,695,299
2025-03-032,598.002,613.002,527.002,540.002,489.495,720,832
2025-02-282,596.002,633.002,562.002,579.002,527.7211,679,404
2025-02-272,586.002,601.002,565.002,584.002,532.624,848,940
2025-02-262,629.002,629.002,584.002,594.002,542.425,141,382
2025-02-252,633.002,633.002,565.002,590.002,538.506,978,031
2025-02-242,655.002,655.002,591.002,592.002,540.466,666,860
2025-02-212,623.002,656.002,623.002,634.002,581.626,411,247
2025-02-202,700.002,744.002,591.002,634.002,581.6210,559,269
2025-02-192,720.002,756.002,670.002,679.002,625.7312,244,411
2025-02-182,705.002,760.002,700.002,732.002,677.676,152,109
2025-02-172,755.002,766.002,739.002,760.002,705.126,847,936
2025-02-142,705.002,760.002,705.002,751.002,696.308,212,077
2025-02-132,750.002,788.002,719.002,740.002,685.516,592,857
← NewerPage 7 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.