Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-122,708.002,790.002,705.002,765.002,710.029,676,931
2025-02-112,800.002,800.002,746.002,746.002,691.3910,953,454
2025-02-102,800.002,800.002,748.002,784.002,728.6411,507,286
2025-02-072,750.002,807.002,708.002,780.002,724.7222,377,186
2025-02-062,670.002,734.002,628.002,720.002,665.9121,576,172
2025-02-052,679.002,682.002,611.002,628.002,575.7410,717,358
2025-02-042,636.002,695.002,620.002,662.002,609.0710,064,421
2025-02-032,570.002,680.002,520.002,669.002,615.9314,950,521
2025-01-312,675.002,675.002,565.002,582.002,530.6612,061,793
2025-01-302,629.002,668.002,606.002,654.002,601.226,786,134
2025-01-292,602.002,632.002,590.002,628.002,575.746,877,407
2025-01-282,609.002,609.002,580.002,601.002,549.288,323,234
2025-01-272,600.002,614.002,580.002,600.002,548.306,021,037
2025-01-242,733.002,733.002,600.002,617.002,564.964,962,989
2025-01-232,695.002,695.002,611.002,616.002,563.988,372,671
2025-01-222,721.002,772.002,664.002,666.002,612.9912,605,303
2025-01-212,710.002,757.002,672.002,755.002,700.226,783,078
2025-01-202,750.002,783.002,698.002,707.002,653.176,150,687
2025-01-172,723.002,799.002,717.002,742.002,687.474,712,034
2025-01-162,714.002,868.002,714.002,736.002,681.599,162,347
2025-01-152,651.002,717.002,601.002,717.002,662.978,818,897
2025-01-142,728.002,728.002,678.002,678.002,577.216,379,997
2025-01-132,748.002,749.002,662.002,700.002,598.3811,019,352
2025-01-102,750.002,790.002,744.002,757.002,653.237,196,675
2025-01-092,845.002,845.002,756.002,777.002,672.487,504,558
2025-01-082,902.002,902.002,793.002,800.002,694.6110,555,770
2025-01-072,838.002,899.002,833.002,898.002,788.936,928,732
2025-01-062,860.002,900.002,827.002,838.002,731.1810,788,003
2025-01-032,884.002,890.002,855.002,884.002,775.456,494,157
2025-01-022,853.002,928.002,853.002,884.002,775.456,584,213
2024-12-312,831.002,923.002,831.002,895.002,786.042,416,263
2024-12-302,883.002,920.002,882.002,915.002,805.297,055,426
2024-12-272,989.002,989.002,900.002,901.002,791.816,406,583
2024-12-242,891.002,972.002,891.002,959.002,847.631,840,406
2024-12-232,978.002,978.002,898.002,932.002,821.653,982,969
2024-12-202,945.002,984.002,923.002,978.002,865.9125,011,714
2024-12-192,835.002,964.002,835.002,935.002,824.5346,214,897
2024-12-182,928.002,947.002,899.002,932.002,821.6515,522,012
2024-12-172,961.002,961.002,864.002,908.002,798.5517,590,407
2024-12-132,883.002,927.002,854.002,913.002,803.3615,959,098
2024-12-122,892.002,916.002,812.002,888.002,779.3016,003,080
2024-12-112,850.002,930.002,850.002,891.002,782.1913,499,479
2024-12-102,863.002,895.002,830.002,894.002,785.0811,302,729
2024-12-092,860.002,876.002,817.002,864.002,756.2120,018,293
2024-12-062,845.002,885.002,810.002,869.002,761.0219,074,367
2024-12-052,800.002,848.002,789.002,844.002,736.9620,930,308
2024-12-042,747.002,800.002,724.002,790.002,684.9928,888,880
2024-12-032,685.002,725.002,662.002,709.002,607.0418,252,593
2024-12-022,673.002,730.002,617.002,665.002,564.7013,827,902
2024-11-292,669.002,705.002,636.002,673.002,572.3919,293,990
2024-11-282,610.002,672.002,600.002,655.002,555.0716,178,427
2024-11-272,565.002,609.002,511.002,609.002,510.8024,043,078
2024-11-262,580.002,600.002,459.002,525.002,429.9631,724,379
2024-11-252,401.002,464.002,365.002,409.002,318.3318,322,848
2024-11-222,400.002,476.002,400.002,419.002,327.9514,812,586
2024-11-212,377.002,491.002,360.002,399.002,308.7116,606,584
2024-11-202,294.002,373.002,289.002,356.002,267.338,035,056
2024-11-192,278.002,293.002,233.002,279.002,193.226,110,912
2024-11-182,230.002,262.002,218.002,259.002,173.984,698,454
2024-11-152,201.002,232.002,186.002,230.002,146.076,860,483
← NewerPage 8 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.