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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PPH.JSE stock page

Pepkor Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-152,201.002,232.002,186.002,230.002,146.076,860,483
2024-11-142,250.002,250.002,201.002,205.002,122.018,853,494
2024-11-132,250.002,253.002,200.002,220.002,136.447,210,900
2024-11-122,300.002,300.002,211.002,211.002,127.788,195,165
2024-11-112,250.002,269.002,245.002,255.002,170.134,581,167
2024-11-082,259.002,275.002,206.002,250.002,165.329,234,782
2024-11-072,264.002,274.002,223.002,233.002,148.9510,555,339
2024-11-062,279.002,279.002,213.002,250.002,165.3211,241,970
2024-11-052,324.002,324.002,230.002,254.002,169.169,755,778
2024-11-042,285.002,306.002,285.002,306.002,219.216,027,674
2024-11-012,295.002,297.002,270.002,297.002,210.558,560,205
2024-10-312,295.002,306.002,276.002,285.002,199.005,530,356
2024-10-302,309.002,324.002,290.002,311.002,224.028,030,093
2024-10-292,320.002,363.002,299.002,300.002,213.434,790,541
2024-10-282,284.002,316.002,276.002,309.002,222.097,019,554
2024-10-252,276.002,284.002,254.002,284.002,198.044,289,835
2024-10-242,280.002,308.002,266.002,274.002,188.415,758,030
2024-10-232,316.002,323.002,285.002,294.002,207.664,676,397
2024-10-222,350.002,350.002,290.002,316.002,228.835,417,593
2024-10-212,320.002,352.002,320.002,341.002,252.893,259,737
2024-10-182,352.002,361.002,319.002,344.002,255.783,566,463
2024-10-172,351.002,368.002,336.002,352.002,263.482,714,835
2024-10-162,372.002,382.002,332.002,351.002,262.516,366,380
2024-10-152,383.002,395.002,369.002,388.002,298.125,601,442
2024-10-142,403.002,491.002,351.002,391.002,301.017,401,069
2024-10-112,335.002,391.002,335.002,384.002,294.276,265,113
2024-10-102,360.002,391.002,338.002,364.002,275.0211,137,719
2024-10-092,378.002,381.002,329.002,350.002,261.5510,539,272
2024-10-082,370.002,389.002,350.002,368.002,278.8719,645,541
2024-10-072,367.002,395.002,367.002,380.002,290.4211,072,022
2024-10-042,400.002,400.002,349.002,380.002,290.426,124,948
2024-10-032,360.002,399.002,342.002,376.002,286.576,036,125
2024-10-022,413.002,430.002,363.002,385.002,295.236,747,449
2024-10-012,445.002,452.002,393.002,413.002,322.188,480,892
2024-09-302,450.002,450.002,396.002,409.002,318.3315,702,443
2024-09-272,378.002,448.002,354.002,424.002,332.7713,292,187
2024-09-262,380.002,394.002,366.002,385.002,295.2315,205,093
2024-09-252,381.002,394.002,340.002,374.002,284.6518,602,148
2024-09-232,334.002,388.002,321.002,374.002,284.6514,653,833
2024-09-202,320.002,368.002,316.002,334.002,246.15119,315,970
2024-09-192,310.002,331.002,296.002,320.002,232.6817,749,029
2024-09-182,290.002,303.002,266.002,299.002,212.476,415,017
2024-09-172,225.002,286.002,225.002,286.002,199.969,699,275
2024-09-162,245.002,246.002,213.002,240.002,155.695,124,382
2024-09-132,188.002,236.002,181.002,233.002,148.958,600,273
2024-09-122,132.002,189.002,132.002,189.002,106.617,635,523
2024-09-112,165.002,182.002,120.002,130.002,049.835,516,890
2024-09-102,177.002,194.002,154.002,186.002,103.727,173,793
2024-09-092,180.002,180.002,140.002,154.002,072.933,013,178
2024-09-062,131.002,159.002,119.002,139.002,058.493,786,214
2024-09-052,114.002,158.002,114.002,135.002,054.645,772,832
2024-09-042,150.002,169.002,110.002,127.002,046.949,750,430
2024-09-032,160.002,190.002,115.002,129.002,048.877,717,881
2024-09-022,150.002,200.002,150.002,185.002,102.764,408,024
2024-08-302,176.002,204.002,155.002,190.002,107.5711,906,840
2024-08-292,175.002,209.002,170.002,188.002,105.656,317,138
2024-08-282,200.002,218.002,187.002,200.002,117.2010,095,410
2024-08-272,216.002,232.002,185.002,202.002,119.127,981,064
2024-08-262,155.002,240.002,141.002,216.002,132.5911,297,134
2024-08-232,084.002,163.002,084.002,139.002,058.495,224,547
← NewerPage 9 of 21 · 1,253 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.