Choppies Enterprises Limited (JSE:CHP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 170.00
-24.00 (-12.37%)
At close: Mar 6, 2026
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.00 | 193.00 | 155.00 | 170.00 | 170.00 | -12.37% | 49,668 |
| Mar 5, 2026 | 198.00 | 198.00 | 181.00 | 194.00 | 194.00 | 2.11% | 31,167 |
| Mar 4, 2026 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 3.26% | 4,234 |
| Mar 3, 2026 | 194.00 | 194.00 | 181.00 | 184.00 | 184.00 | -6.60% | 80,763 |
| Mar 2, 2026 | 208.00 | 208.00 | 190.00 | 197.00 | 197.00 | -5.29% | 21,318 |
| Feb 27, 2026 | 200.00 | 210.00 | 190.00 | 208.00 | 208.00 | -2.80% | 67,280 |
| Feb 26, 2026 | 217.00 | 228.00 | 205.00 | 214.00 | 214.00 | -7.36% | 66,686 |
| Feb 25, 2026 | 217.00 | 231.00 | 217.00 | 231.00 | 231.00 | -2.12% | 7,509 |
| Feb 24, 2026 | 217.00 | 237.00 | 217.00 | 236.00 | 236.00 | -0.42% | 23,235 |
| Feb 23, 2026 | 216.00 | 237.00 | 216.00 | 237.00 | 237.00 | - | 2,893 |
| Feb 20, 2026 | 238.00 | 238.00 | 216.00 | 237.00 | 237.00 | -0.42% | 38,144 |
| Feb 19, 2026 | 223.00 | 238.00 | 220.00 | 238.00 | 238.00 | -0.83% | 18,970,017 |
| Feb 18, 2026 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 5.73% | 9,777 |
| Feb 17, 2026 | 227.00 | 227.00 | 216.00 | 227.00 | 227.00 | - | 7,962 |
| Feb 16, 2026 | 232.00 | 232.00 | 213.00 | 227.00 | 227.00 | -1.30% | 17,499 |
| Feb 13, 2026 | 235.00 | 235.00 | 212.00 | 230.00 | 230.00 | -2.54% | 6,007 |
| Feb 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 2,060 |
| Feb 11, 2026 | 220.00 | 237.00 | 213.00 | 236.00 | 236.00 | -1.67% | 34,363 |
| Feb 10, 2026 | 225.00 | 240.00 | 214.00 | 240.00 | 240.00 | - | 98,458 |
| Feb 9, 2026 | 252.00 | 254.00 | 230.00 | 240.00 | 240.00 | -4.00% | 33,247 |
| Feb 6, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | - | 5,980 |
| Feb 5, 2026 | 241.00 | 250.00 | 232.00 | 250.00 | 250.00 | -0.79% | 46,819 |
| Feb 4, 2026 | 255.00 | 255.00 | 242.00 | 252.00 | 252.00 | 3.28% | 52,599 |
| Feb 3, 2026 | 250.00 | 255.00 | 234.00 | 244.00 | 244.00 | -4.31% | 86,258 |
| Feb 2, 2026 | 245.00 | 255.00 | 225.00 | 255.00 | 255.00 | - | 46,778 |
| Jan 30, 2026 | 246.00 | 269.00 | 246.00 | 255.00 | 255.00 | -5.56% | 44,979 |
| Jan 29, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 6,302 |
| Jan 28, 2026 | 264.00 | 273.00 | 253.00 | 270.00 | 270.00 | 2.27% | 135,180 |
| Jan 27, 2026 | 265.00 | 265.00 | 245.00 | 264.00 | 264.00 | -0.38% | 66,081 |
| Jan 26, 2026 | 285.00 | 285.00 | 257.00 | 265.00 | 265.00 | -1.12% | 82,450 |
| Jan 23, 2026 | 256.00 | 268.00 | 252.00 | 268.00 | 268.00 | 4.69% | 75,019 |
| Jan 22, 2026 | 255.00 | 274.00 | 255.00 | 256.00 | 256.00 | -8.57% | 337,229 |
| Jan 21, 2026 | 280.00 | 284.00 | 250.00 | 280.00 | 280.00 | -4.11% | 170,919 |
| Jan 20, 2026 | 285.00 | 299.00 | 285.00 | 292.00 | 292.00 | 2.46% | 58,190 |
| Jan 19, 2026 | 300.00 | 309.00 | 283.00 | 285.00 | 285.00 | -5.00% | 142,437 |
| Jan 16, 2026 | 285.00 | 300.00 | 250.00 | 300.00 | 300.00 | 3.45% | 259,882 |
| Jan 15, 2026 | 362.00 | 362.00 | 252.00 | 290.00 | 290.00 | -21.62% | 802,759 |
| Jan 14, 2026 | 400.00 | 400.00 | 354.00 | 370.00 | 370.00 | -5.13% | 146,060 |
| Jan 13, 2026 | 465.00 | 465.00 | 370.00 | 390.00 | 390.00 | -14.29% | 446,237 |
| Jan 12, 2026 | 540.00 | 540.00 | 425.00 | 455.00 | 455.00 | -6.76% | 198,943 |
| Jan 9, 2026 | 400.00 | 550.00 | 398.00 | 488.00 | 488.00 | 22.61% | 705,418 |
| Jan 8, 2026 | 754.00 | 754.00 | 321.00 | 398.00 | 398.00 | -46.93% | 1,105,526 |
| Jan 7, 2026 | 751.00 | 753.00 | 731.00 | 750.00 | 750.00 | -3.85% | 362,854 |
| Jan 6, 2026 | 770.00 | 780.00 | 710.00 | 780.00 | 780.00 | 1.96% | 879,267 |
| Jan 5, 2026 | 795.00 | 795.00 | 616.00 | 765.00 | 765.00 | -3.77% | 1,038,133 |
| Jan 2, 2026 | 792.00 | 795.00 | 745.00 | 795.00 | 795.00 | 0.25% | 281,623 |
| Dec 31, 2025 | 745.00 | 793.00 | 742.00 | 793.00 | 793.00 | 2.32% | 549,199 |
| Dec 30, 2025 | 759.00 | 775.00 | 715.00 | 775.00 | 775.00 | 3.33% | 243,239 |
| Dec 29, 2025 | 755.00 | 755.00 | 707.00 | 750.00 | 750.00 | -1.06% | 461,254 |
| Dec 24, 2025 | 748.00 | 799.00 | 725.00 | 758.00 | 758.00 | 3.55% | 337,764 |
| Dec 23, 2025 | 635.00 | 800.00 | 620.00 | 732.00 | 732.00 | 17.31% | 523,637 |
| Dec 22, 2025 | 574.00 | 625.00 | 558.00 | 624.00 | 624.00 | 8.52% | 364,778 |
| Dec 19, 2025 | 544.00 | 575.00 | 520.00 | 575.00 | 575.00 | 5.50% | 572,020 |
| Dec 18, 2025 | 522.00 | 545.00 | 522.00 | 545.00 | 545.00 | 1.87% | 113,858 |
| Dec 17, 2025 | 520.00 | 535.00 | 510.00 | 535.00 | 535.00 | 2.88% | 175,010 |
| Dec 15, 2025 | 545.00 | 550.00 | 500.00 | 520.00 | 520.00 | 1.96% | 163,201 |
| Dec 12, 2025 | 500.00 | 600.00 | 480.00 | 510.00 | 510.00 | 4.51% | 306,302 |
| Dec 11, 2025 | 450.00 | 498.00 | 450.00 | 488.00 | 488.00 | 8.44% | 634,627 |
| Dec 10, 2025 | 450.00 | 500.00 | 445.00 | 450.00 | 450.00 | - | 149,572 |
| Dec 9, 2025 | 410.00 | 450.00 | 350.00 | 450.00 | 450.00 | 7.14% | 710,666 |
| Dec 8, 2025 | 420.00 | 439.00 | 409.00 | 420.00 | 420.00 | 0.48% | 181,812 |
| Dec 5, 2025 | 414.00 | 418.00 | 390.00 | 418.00 | 418.00 | 0.72% | 479,166 |
| Dec 4, 2025 | 425.00 | 425.00 | 405.00 | 415.00 | 415.00 | -2.35% | 99,134 |
| Dec 3, 2025 | 439.00 | 439.00 | 410.00 | 425.00 | 425.00 | 7.59% | 216,172 |
| Dec 2, 2025 | 450.00 | 450.00 | 395.00 | 395.00 | 395.00 | -1.25% | 318,680 |
| Dec 1, 2025 | 450.00 | 450.00 | 383.00 | 400.00 | 400.00 | -0.74% | 254,900 |
| Nov 28, 2025 | 385.00 | 403.00 | 385.00 | 403.00 | 403.00 | 4.68% | 170,312 |
| Nov 27, 2025 | 380.00 | 385.00 | 374.00 | 385.00 | 385.00 | 1.32% | 53,586 |
| Nov 26, 2025 | 370.00 | 380.00 | 365.00 | 380.00 | 380.00 | 2.70% | 138,303 |
| Nov 25, 2025 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.78% | 167,692 |
| Nov 24, 2025 | 350.00 | 360.00 | 344.00 | 360.00 | 360.00 | 2.86% | 169,727 |
| Nov 21, 2025 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 2.94% | 122,614 |
| Nov 20, 2025 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.49% | 68,897 |
| Nov 19, 2025 | 320.00 | 335.00 | 316.00 | 335.00 | 335.00 | 4.69% | 160,987 |
| Nov 18, 2025 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.54% | 342,487 |
| Nov 17, 2025 | 315.00 | 325.00 | 312.00 | 325.00 | 325.00 | 2.52% | 433,650 |
| Nov 14, 2025 | 308.00 | 317.00 | 301.00 | 317.00 | 317.00 | 2.26% | 467,938 |
| Nov 13, 2025 | 305.00 | 310.00 | 290.00 | 310.00 | 310.00 | 1.64% | 148,809 |
| Nov 12, 2025 | 298.00 | 305.00 | 285.00 | 305.00 | 305.00 | 2.69% | 124,050 |
| Nov 11, 2025 | 290.00 | 298.00 | 281.00 | 297.00 | 297.00 | 2.41% | 102,191 |
| Nov 10, 2025 | 283.00 | 290.00 | 278.00 | 290.00 | 290.00 | 3.20% | 118,780 |
| Nov 7, 2025 | 279.00 | 283.00 | 265.00 | 281.00 | 281.00 | 0.36% | 130,406 |
| Nov 6, 2025 | 275.00 | 280.00 | 255.00 | 280.00 | 280.00 | 2.56% | 122,179 |
| Nov 5, 2025 | 270.00 | 275.00 | 265.00 | 273.00 | 273.00 | -0.73% | 58,822 |
| Nov 4, 2025 | 280.00 | 280.00 | 268.00 | 275.00 | 275.00 | - | 23,757 |
| Nov 3, 2025 | 268.00 | 275.00 | 260.00 | 275.00 | 275.00 | 2.61% | 170,631 |
| Oct 31, 2025 | 262.00 | 269.00 | 250.00 | 268.00 | 268.00 | 3.08% | 253,970 |
| Oct 30, 2025 | 220.00 | 260.00 | 220.00 | 260.00 | 260.00 | - | 181,642 |
| Oct 29, 2025 | 245.00 | 260.00 | 240.00 | 260.00 | 260.00 | 4.00% | 182,548 |
| Oct 28, 2025 | 239.00 | 250.00 | 234.00 | 250.00 | 250.00 | 4.17% | 1,348,360 |
| Oct 27, 2025 | 249.00 | 249.00 | 235.00 | 240.00 | 240.00 | -4.00% | 365,432 |
| Oct 24, 2025 | 239.00 | 250.00 | 239.00 | 250.00 | 250.00 | - | 1,960 |
| Oct 23, 2025 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 22,746 |
| Oct 22, 2025 | 249.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 19,794 |
| Oct 21, 2025 | 245.00 | 250.00 | 230.00 | 250.00 | 249.28 | 0.40% | 143,751 |
| Oct 20, 2025 | 249.00 | 249.00 | 225.00 | 249.00 | 248.28 | -0.40% | 62,069 |
| Oct 17, 2025 | 250.00 | 250.00 | 230.00 | 250.00 | 249.28 | - | 49,714 |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.28 | - | 655 |
| Oct 15, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 249.28 | -0.79% | 25,146 |
| Oct 14, 2025 | 247.00 | 252.00 | 244.00 | 252.00 | 251.27 | 0.80% | 94,258 |