Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,860.00 | 1,865.00 | 1,839.00 | 1,839.00 | 1,839.00 | 11,219,004 |
| 2026-10-15 | 1,820.00 | 1,874.00 | 1,817.00 | 1,850.00 | 1,850.00 | 10,137,703 |
| 2026-10-14 | 1,865.00 | 1,869.00 | 1,813.00 | 1,815.00 | 1,815.00 | 21,766,572 |
| 2026-10-13 | 1,825.00 | 1,863.00 | 1,820.00 | 1,846.00 | 1,846.00 | 14,021,709 |
| 2026-10-12 | 1,818.00 | 1,835.00 | 1,812.00 | 1,818.00 | 1,818.00 | 9,806,929 |
| 2026-10-09 | 1,810.00 | 1,837.00 | 1,800.00 | 1,826.00 | 1,826.00 | 8,933,663 |
| 2026-10-08 | 1,807.00 | 1,807.00 | 1,764.00 | 1,788.00 | 1,788.00 | 12,234,829 |
| 2026-10-07 | 1,818.00 | 1,820.00 | 1,764.00 | 1,786.00 | 1,786.00 | 14,014,162 |
| 2026-10-06 | 1,800.00 | 1,820.00 | 1,782.00 | 1,820.00 | 1,820.00 | 13,134,355 |
| 2026-10-05 | 1,795.00 | 1,799.00 | 1,768.00 | 1,781.00 | 1,781.00 | 10,290,708 |
| 2026-10-02 | 1,785.00 | 1,799.00 | 1,761.00 | 1,790.00 | 1,790.00 | 12,030,218 |
| 2026-10-01 | 1,790.00 | 1,807.00 | 1,750.00 | 1,755.00 | 1,755.00 | 14,807,490 |
| 2026-09-30 | 1,810.00 | 1,810.00 | 1,776.00 | 1,780.00 | 1,780.00 | 12,467,126 |
| 2026-09-29 | 1,817.00 | 1,817.00 | 1,776.00 | 1,776.00 | 1,776.00 | 9,075,207 |
| 2026-09-28 | 1,782.00 | 1,816.00 | 1,771.00 | 1,790.00 | 1,790.00 | 9,096,622 |
| 2026-09-25 | 1,811.00 | 1,815.00 | 1,779.00 | 1,782.00 | 1,782.00 | 8,542,900 |
| 2026-09-23 | 1,841.00 | 1,848.00 | 1,797.00 | 1,815.00 | 1,815.00 | 15,883,555 |
| 2026-09-22 | 1,870.00 | 1,870.00 | 1,820.00 | 1,847.00 | 1,847.00 | 19,623,231 |
| 2026-09-21 | 1,850.00 | 1,890.00 | 1,829.00 | 1,844.00 | 1,844.00 | 17,558,931 |
| 2026-09-18 | 1,822.00 | 1,855.00 | 1,805.00 | 1,828.00 | 1,828.00 | 35,554,596 |
| 2026-09-17 | 1,820.00 | 1,834.00 | 1,779.00 | 1,800.00 | 1,800.00 | 52,271,976 |
| 2026-09-16 | 1,843.00 | 1,844.00 | 1,790.00 | 1,796.00 | 1,796.00 | 18,374,840 |
| 2026-09-15 | 1,910.00 | 1,910.00 | 1,735.00 | 1,836.00 | 1,836.00 | 23,417,395 |
| 2026-09-14 | 1,918.00 | 1,932.00 | 1,880.00 | 1,880.00 | 1,880.00 | 5,997,464 |
| 2026-09-11 | 1,945.00 | 1,945.00 | 1,908.00 | 1,919.00 | 1,919.00 | 5,718,993 |
| 2026-09-10 | 1,975.00 | 1,978.00 | 1,924.00 | 1,925.00 | 1,925.00 | 8,305,864 |
| 2026-09-09 | 2,015.00 | 2,015.00 | 1,954.00 | 1,967.00 | 1,967.00 | 7,193,572 |
| 2026-09-08 | 2,000.00 | 2,000.00 | 1,938.00 | 1,973.00 | 1,973.00 | 9,448,689 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 1,956.00 | 1,960.00 | 1,960.00 | 6,679,066 |
| 2026-09-04 | 1,977.00 | 2,025.00 | 1,970.00 | 1,978.00 | 1,978.00 | 10,922,475 |
| 2026-09-03 | 1,964.00 | 1,965.00 | 1,919.00 | 1,965.00 | 1,965.00 | 11,588,124 |
| 2026-09-02 | 1,970.00 | 1,970.00 | 1,897.00 | 1,928.00 | 1,928.00 | 22,234,666 |
| 2026-09-01 | 1,978.00 | 1,978.00 | 1,934.00 | 1,942.00 | 1,942.00 | 18,724,272 |
| 2026-08-31 | 1,998.00 | 2,017.00 | 1,971.00 | 1,971.00 | 1,971.00 | 14,834,384 |
| 2026-08-28 | 2,020.00 | 2,023.00 | 1,987.00 | 2,006.00 | 2,006.00 | 7,499,360 |
| 2026-08-27 | 1,994.00 | 2,017.00 | 1,980.00 | 2,000.00 | 2,000.00 | 7,217,871 |
| 2026-08-26 | 2,015.00 | 2,023.00 | 1,985.00 | 1,993.00 | 1,993.00 | 6,466,508 |
| 2026-08-25 | 1,990.00 | 2,014.00 | 1,984.00 | 2,005.00 | 2,005.00 | 10,765,266 |
| 2026-08-24 | 2,085.00 | 2,085.00 | 1,980.00 | 1,983.00 | 1,983.00 | 14,692,822 |
| 2026-08-21 | 2,053.00 | 2,062.00 | 2,008.00 | 2,042.00 | 2,042.00 | 25,392,346 |
| 2026-08-20 | 2,082.00 | 2,088.00 | 2,019.00 | 2,021.00 | 2,021.00 | 9,452,299 |
| 2026-08-19 | 2,076.00 | 2,095.00 | 2,070.00 | 2,086.00 | 2,086.00 | 7,776,602 |
| 2026-08-18 | 2,123.00 | 2,128.00 | 2,076.00 | 2,076.00 | 2,076.00 | 8,171,028 |
| 2026-08-17 | 2,135.00 | 2,156.00 | 2,103.00 | 2,108.00 | 2,108.00 | 6,995,013 |
| 2026-08-14 | 2,120.00 | 2,135.00 | 2,101.00 | 2,132.00 | 2,132.00 | 10,546,058 |
| 2026-08-13 | 2,100.00 | 2,147.00 | 2,073.00 | 2,119.00 | 2,119.00 | 13,237,527 |
| 2026-08-12 | 2,145.00 | 2,158.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7,796,507 |
| 2026-08-11 | 2,180.00 | 2,204.00 | 2,141.00 | 2,156.00 | 2,156.00 | 6,092,519 |
| 2026-08-07 | 2,137.00 | 2,202.00 | 2,135.00 | 2,180.00 | 2,180.00 | 6,090,002 |
| 2026-08-06 | 2,150.00 | 2,191.00 | 2,140.00 | 2,150.00 | 2,150.00 | 4,616,164 |
| 2026-08-05 | 2,180.00 | 2,186.00 | 2,131.00 | 2,140.00 | 2,140.00 | 7,701,770 |
| 2026-08-04 | 2,157.00 | 2,166.00 | 2,119.00 | 2,156.00 | 2,156.00 | 7,865,790 |
| 2026-08-03 | 2,151.00 | 2,161.00 | 2,124.00 | 2,144.00 | 2,144.00 | 11,615,053 |
| 2026-07-31 | 2,139.00 | 2,139.00 | 2,102.00 | 2,129.00 | 2,129.00 | 10,805,552 |
| 2026-07-30 | 2,184.00 | 2,184.00 | 2,104.00 | 2,111.00 | 2,111.00 | 6,962,598 |
| 2026-07-29 | 2,163.00 | 2,167.00 | 2,125.00 | 2,153.00 | 2,153.00 | 5,973,099 |
| 2026-07-28 | 2,110.00 | 2,149.00 | 2,097.00 | 2,136.00 | 2,136.00 | 7,920,988 |
| 2026-07-27 | 2,099.00 | 2,155.00 | 2,083.00 | 2,101.00 | 2,101.00 | 12,995,604 |
| 2026-07-24 | 2,050.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 8,683,936 |
| 2026-07-23 | 2,055.00 | 2,067.00 | 1,990.00 | 2,045.00 | 2,045.00 | 12,232,584 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-14 | 52.9549 ZAC |
| 2025-01-15 | 48.5053 ZAC |
| 2024-01-17 | 48.0757 ZAC |
| 2023-01-18 | 55.1667 ZAC |
| 2022-01-19 | 44.2000 ZAC |
| 2020-01-22 | 20.9000 ZAC |
| 2019-01-16 | 27.8000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.