Choppies Enterprises Limited (JSE:CHP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 182.00
-3.00 (-1.62%)
Apr 29, 2026, 2:19 PM SAST
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 186.00 | 186.00 | 175.00 | 185.00 | 185.00 | 1.09% | 7,210 |
| Apr 24, 2026 | 185.00 | 185.00 | 175.00 | 183.00 | 183.00 | -1.61% | 1,702 |
| Apr 23, 2026 | 191.00 | 191.00 | 169.00 | 186.00 | 186.00 | 0.54% | 5,027 |
| Apr 22, 2026 | 166.00 | 185.00 | 166.00 | 185.00 | 185.00 | 2.78% | 3,278 |
| Apr 21, 2026 | 188.00 | 188.00 | 170.00 | 180.00 | 180.00 | -6.25% | 20,760 |
| Apr 20, 2026 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | 0.52% | 28,384 |
| Apr 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 46,871 |
| Apr 16, 2026 | 171.00 | 188.00 | 170.00 | 188.00 | 188.00 | 2.17% | 32,664 |
| Apr 15, 2026 | 189.00 | 189.00 | 165.00 | 184.00 | 184.00 | -1.60% | 8,339 |
| Apr 14, 2026 | 186.00 | 192.00 | 162.00 | 187.00 | 185.85 | 0.54% | 165,089 |
| Apr 13, 2026 | 186.00 | 195.00 | 168.00 | 186.00 | 184.85 | 1.09% | 87,482 |
| Apr 10, 2026 | 175.00 | 200.00 | 162.00 | 184.00 | 182.86 | 5.14% | 74,132 |
| Apr 9, 2026 | 175.00 | 175.00 | 172.00 | 175.00 | 173.92 | -3.85% | 20,088 |
| Apr 8, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 180.88 | 2.82% | 23,800 |
| Apr 7, 2026 | 182.00 | 182.00 | 161.00 | 177.00 | 175.91 | -3.28% | 10,859 |
| Apr 2, 2026 | 181.00 | 183.00 | 161.00 | 183.00 | 181.87 | 1.10% | 75,665 |
| Apr 1, 2026 | 179.00 | 181.00 | 163.00 | 181.00 | 179.88 | 0.56% | 7,325 |
| Mar 31, 2026 | 183.00 | 183.00 | 161.00 | 180.00 | 178.89 | -2.17% | 6,330 |
| Mar 30, 2026 | 155.00 | 184.00 | 155.00 | 184.00 | 182.86 | 2.22% | 36,786 |
| Mar 27, 2026 | 179.00 | 180.00 | 155.00 | 180.00 | 178.89 | -1.10% | 44,187 |
| Mar 26, 2026 | 165.00 | 184.00 | 149.00 | 182.00 | 180.88 | -1.62% | 18,792 |
| Mar 25, 2026 | 197.00 | 197.00 | 165.00 | 185.00 | 183.86 | -6.57% | 9,004 |
| Mar 24, 2026 | 190.00 | 198.00 | 149.00 | 198.00 | 196.78 | 0.51% | 45,117 |
| Mar 23, 2026 | 199.00 | 199.00 | 185.00 | 197.00 | 195.78 | -0.51% | 2,692 |
| Mar 20, 2026 | 195.00 | 199.00 | 194.00 | 198.00 | 196.78 | 2.06% | 20,960 |
| Mar 19, 2026 | 198.00 | 199.00 | 194.00 | 194.00 | 192.80 | -2.51% | 33,859 |
| Mar 18, 2026 | 199.00 | 199.00 | 150.00 | 199.00 | 197.77 | -0.50% | 33,947 |
| Mar 17, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.76 | - | 1,187 |
| Mar 16, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 198.76 | - | 3,688 |
| Mar 13, 2026 | 198.00 | 200.00 | 190.00 | 200.00 | 198.76 | 1.01% | 12,000 |
| Mar 12, 2026 | 199.00 | 199.00 | 191.00 | 198.00 | 196.78 | -3.88% | 19,189 |
| Mar 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.73 | - | - |
| Mar 10, 2026 | 200.00 | 207.00 | 198.00 | 206.00 | 204.73 | 18.39% | 113,111 |
| Mar 9, 2026 | 170.00 | 174.00 | 135.00 | 174.00 | 172.93 | 2.35% | 50,966 |
| Mar 6, 2026 | 186.00 | 193.00 | 155.00 | 170.00 | 168.95 | -12.37% | 49,668 |
| Mar 5, 2026 | 198.00 | 198.00 | 181.00 | 194.00 | 192.80 | 2.11% | 31,167 |
| Mar 4, 2026 | 181.00 | 190.00 | 181.00 | 190.00 | 188.83 | 3.26% | 4,234 |
| Mar 3, 2026 | 194.00 | 194.00 | 181.00 | 184.00 | 182.86 | -6.60% | 80,763 |
| Mar 2, 2026 | 208.00 | 208.00 | 190.00 | 197.00 | 195.78 | -5.29% | 21,318 |
| Feb 27, 2026 | 200.00 | 210.00 | 190.00 | 208.00 | 206.72 | -2.80% | 67,280 |
| Feb 26, 2026 | 217.00 | 228.00 | 205.00 | 214.00 | 212.68 | -7.36% | 66,686 |
| Feb 25, 2026 | 217.00 | 231.00 | 217.00 | 231.00 | 229.57 | -2.12% | 7,509 |
| Feb 24, 2026 | 217.00 | 237.00 | 217.00 | 236.00 | 234.54 | -0.42% | 23,235 |
| Feb 23, 2026 | 216.00 | 237.00 | 216.00 | 237.00 | 235.54 | - | 2,893 |
| Feb 20, 2026 | 238.00 | 238.00 | 216.00 | 237.00 | 235.54 | -0.42% | 38,144 |
| Feb 19, 2026 | 223.00 | 238.00 | 220.00 | 238.00 | 236.53 | -0.83% | 18,970,010 |
| Feb 18, 2026 | 227.00 | 240.00 | 227.00 | 240.00 | 238.52 | 5.73% | 9,777 |
| Feb 17, 2026 | 227.00 | 227.00 | 216.00 | 227.00 | 225.60 | - | 7,962 |
| Feb 16, 2026 | 232.00 | 232.00 | 213.00 | 227.00 | 225.60 | -1.30% | 17,499 |
| Feb 13, 2026 | 235.00 | 235.00 | 212.00 | 230.00 | 228.58 | -2.54% | 6,007 |
| Feb 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.54 | - | 2,060 |
| Feb 11, 2026 | 220.00 | 237.00 | 213.00 | 236.00 | 234.54 | -1.67% | 34,363 |
| Feb 10, 2026 | 225.00 | 240.00 | 214.00 | 240.00 | 238.52 | - | 98,458 |
| Feb 9, 2026 | 252.00 | 254.00 | 230.00 | 240.00 | 238.52 | -4.00% | 33,247 |
| Feb 6, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 248.46 | - | 5,980 |
| Feb 5, 2026 | 241.00 | 250.00 | 232.00 | 250.00 | 248.46 | -0.79% | 46,819 |
| Feb 4, 2026 | 255.00 | 255.00 | 242.00 | 252.00 | 250.44 | 3.28% | 52,599 |
| Feb 3, 2026 | 250.00 | 255.00 | 234.00 | 244.00 | 242.49 | -4.31% | 86,258 |
| Feb 2, 2026 | 245.00 | 255.00 | 225.00 | 255.00 | 253.43 | - | 46,778 |
| Jan 30, 2026 | 246.00 | 269.00 | 246.00 | 255.00 | 253.43 | -5.56% | 44,979 |
| Jan 29, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 268.33 | - | 6,302 |
| Jan 28, 2026 | 264.00 | 273.00 | 253.00 | 270.00 | 268.33 | 2.27% | 135,180 |
| Jan 27, 2026 | 265.00 | 265.00 | 245.00 | 264.00 | 262.37 | -0.38% | 66,081 |
| Jan 26, 2026 | 285.00 | 285.00 | 257.00 | 265.00 | 263.36 | -1.12% | 82,450 |
| Jan 23, 2026 | 256.00 | 268.00 | 252.00 | 268.00 | 266.34 | 4.69% | 75,019 |
| Jan 22, 2026 | 255.00 | 274.00 | 255.00 | 256.00 | 254.42 | -8.57% | 337,229 |
| Jan 21, 2026 | 280.00 | 284.00 | 250.00 | 280.00 | 278.27 | -4.11% | 170,919 |
| Jan 20, 2026 | 285.00 | 299.00 | 285.00 | 292.00 | 290.20 | 2.46% | 58,190 |
| Jan 19, 2026 | 300.00 | 309.00 | 283.00 | 285.00 | 283.24 | -5.00% | 142,437 |
| Jan 16, 2026 | 285.00 | 300.00 | 250.00 | 300.00 | 298.15 | 3.45% | 259,882 |
| Jan 15, 2026 | 362.00 | 362.00 | 252.00 | 290.00 | 288.21 | -21.62% | 802,759 |
| Jan 14, 2026 | 400.00 | 400.00 | 354.00 | 370.00 | 367.71 | -5.13% | 146,060 |
| Jan 13, 2026 | 465.00 | 465.00 | 370.00 | 390.00 | 387.59 | -14.29% | 446,237 |
| Jan 12, 2026 | 540.00 | 540.00 | 425.00 | 455.00 | 452.19 | -6.76% | 198,943 |
| Jan 9, 2026 | 400.00 | 550.00 | 398.00 | 488.00 | 484.99 | 22.61% | 705,418 |
| Jan 8, 2026 | 754.00 | 754.00 | 321.00 | 398.00 | 395.54 | -46.93% | 1,105,526 |
| Jan 7, 2026 | 751.00 | 753.00 | 731.00 | 750.00 | 745.37 | -3.85% | 362,854 |
| Jan 6, 2026 | 770.00 | 780.00 | 710.00 | 780.00 | 775.18 | 1.96% | 879,267 |
| Jan 5, 2026 | 795.00 | 795.00 | 616.00 | 765.00 | 760.28 | -3.77% | 1,038,133 |
| Jan 2, 2026 | 792.00 | 795.00 | 745.00 | 795.00 | 790.09 | 0.25% | 281,623 |
| Dec 31, 2025 | 745.00 | 793.00 | 742.00 | 793.00 | 788.10 | 2.32% | 549,199 |
| Dec 30, 2025 | 759.00 | 775.00 | 715.00 | 775.00 | 770.21 | 3.33% | 243,239 |
| Dec 29, 2025 | 755.00 | 755.00 | 707.00 | 750.00 | 745.37 | -1.06% | 461,254 |
| Dec 24, 2025 | 748.00 | 799.00 | 725.00 | 758.00 | 753.32 | 3.55% | 337,764 |
| Dec 23, 2025 | 635.00 | 800.00 | 620.00 | 732.00 | 727.48 | 17.31% | 523,637 |
| Dec 22, 2025 | 574.00 | 625.00 | 558.00 | 624.00 | 620.15 | 8.52% | 364,778 |
| Dec 19, 2025 | 544.00 | 575.00 | 520.00 | 575.00 | 571.45 | 5.50% | 572,020 |
| Dec 18, 2025 | 522.00 | 545.00 | 522.00 | 545.00 | 541.63 | 1.87% | 113,858 |
| Dec 17, 2025 | 520.00 | 535.00 | 510.00 | 535.00 | 531.70 | 2.88% | 175,010 |
| Dec 15, 2025 | 545.00 | 550.00 | 500.00 | 520.00 | 516.79 | 1.96% | 163,201 |
| Dec 12, 2025 | 500.00 | 600.00 | 480.00 | 510.00 | 506.85 | 4.51% | 306,302 |
| Dec 11, 2025 | 450.00 | 498.00 | 450.00 | 488.00 | 484.99 | 8.44% | 634,627 |
| Dec 10, 2025 | 450.00 | 500.00 | 445.00 | 450.00 | 447.22 | - | 149,572 |
| Dec 9, 2025 | 410.00 | 450.00 | 350.00 | 450.00 | 447.22 | 7.14% | 710,666 |
| Dec 8, 2025 | 420.00 | 439.00 | 409.00 | 420.00 | 417.41 | 0.48% | 181,812 |
| Dec 5, 2025 | 414.00 | 418.00 | 390.00 | 418.00 | 415.42 | 0.72% | 479,166 |
| Dec 4, 2025 | 425.00 | 425.00 | 405.00 | 415.00 | 412.44 | -2.35% | 99,134 |
| Dec 3, 2025 | 439.00 | 439.00 | 410.00 | 425.00 | 422.38 | 7.59% | 216,172 |
| Dec 2, 2025 | 450.00 | 450.00 | 395.00 | 395.00 | 392.56 | -1.25% | 318,680 |
| Dec 1, 2025 | 450.00 | 450.00 | 383.00 | 400.00 | 397.53 | -0.74% | 254,900 |