Skip to main content
Pick n Pay Stores Limited (JSE:PIK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,540.00
-37.00 (-1.44%)
At close: Dec 5, 2025

Pick n Pay Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,610.002,610.002,482.002,540.002,540.00-1.44%6,810,347
Dec 4, 20252,644.002,645.002,577.002,577.002,577.00-1.57%2,691,920
Dec 3, 20252,535.002,625.002,535.002,618.002,618.001.75%1,111,298
Dec 2, 20252,570.002,595.002,567.002,573.002,573.00-0.31%766,710
Dec 1, 20252,650.002,650.002,573.002,581.002,581.00-1.38%2,386,134
Nov 28, 20252,648.002,649.002,598.002,617.002,617.00-0.57%1,839,434
Nov 27, 20252,574.002,649.002,574.002,632.002,632.002.02%2,838,119
Nov 26, 20252,560.002,616.002,560.002,580.002,580.001.14%5,316,605
Nov 25, 20252,550.002,581.002,530.002,551.002,551.000.20%2,894,423
Nov 24, 20252,540.002,558.002,451.002,546.002,546.000.35%5,823,092
Nov 21, 20252,598.002,598.002,525.002,537.002,537.00-2.42%2,950,479
Nov 20, 20252,612.002,625.002,570.002,600.002,600.001.13%6,011,036
Nov 19, 20252,550.002,622.002,550.002,571.002,571.000.43%3,854,893
Nov 18, 20252,595.002,612.002,513.002,560.002,560.00-6.06%91,854,770
Nov 17, 20252,673.002,745.002,673.002,725.002,725.000.55%593,926
Nov 14, 20252,701.002,743.002,668.002,710.002,710.00-0.51%1,765,447
Nov 13, 20252,736.002,819.002,718.002,724.002,724.00-0.44%1,571,616
Nov 12, 20252,675.002,739.002,660.002,736.002,736.001.52%1,955,037
Nov 11, 20252,762.002,765.002,675.002,695.002,695.00-2.57%1,892,903
Nov 10, 20252,780.002,812.002,752.002,766.002,766.00-0.58%1,480,401
Nov 7, 20252,821.002,837.002,765.002,782.002,782.00-2.32%2,405,394
Nov 6, 20252,830.002,852.002,787.002,848.002,848.001.32%743,750
Nov 5, 20252,798.002,819.002,750.002,811.002,811.001.48%1,357,915
Nov 4, 20252,813.002,827.002,755.002,770.002,770.00-1.53%1,571,729
Nov 3, 20252,900.002,900.002,785.002,813.002,813.00-0.60%2,651,474
Oct 31, 20252,941.002,970.002,808.002,830.002,830.00-3.05%3,798,346
Oct 30, 20253,018.003,018.002,890.002,919.002,919.00-3.09%1,692,576
Oct 29, 20253,000.003,033.002,966.003,012.003,012.000.03%1,596,186
Oct 28, 20253,066.003,091.002,950.003,011.003,011.00-1.05%3,217,641
Oct 27, 20253,290.003,290.002,923.003,043.003,043.00-6.28%5,542,442
Oct 24, 20253,191.003,255.003,175.003,247.003,247.00-0.15%1,441,533
Oct 23, 20253,125.003,252.003,122.003,252.003,252.003.96%3,112,350
Oct 22, 20253,149.003,149.003,079.003,128.003,128.000.81%3,525,756
Oct 21, 20253,132.003,161.003,040.003,103.003,103.00-1.49%4,934,173
Oct 20, 20253,150.003,169.003,079.003,150.003,150.000.13%2,457,525
Oct 17, 20253,123.003,172.003,114.003,146.003,146.000.06%2,475,588
Oct 16, 20253,100.003,173.003,076.003,144.003,144.001.42%1,684,663
Oct 15, 20253,050.003,123.003,047.003,100.003,100.000.71%3,181,744
Oct 14, 20253,015.003,122.003,005.003,078.003,078.001.85%3,141,321
Oct 13, 20253,000.003,042.002,964.003,022.003,022.001.07%2,873,774
Oct 10, 20252,820.003,027.002,820.002,990.002,990.008.57%7,470,907
Oct 9, 20252,730.002,799.002,717.002,754.002,754.002.80%4,465,740
Oct 8, 20252,553.002,718.002,553.002,679.002,679.004.94%2,746,271
Oct 7, 20252,534.002,593.002,530.002,553.002,553.00-0.12%761,574
Oct 6, 20252,530.002,580.002,512.002,556.002,556.001.03%2,004,234
Oct 3, 20252,522.002,550.002,521.002,530.002,530.000.32%1,048,095
Oct 2, 20252,540.002,577.002,519.002,522.002,522.00-0.71%377,239
Oct 1, 20252,501.002,568.002,484.002,540.002,540.000.04%553,716
Sep 30, 20252,555.002,575.002,497.002,539.002,539.000.44%5,278,931
Sep 29, 20252,470.002,569.002,437.002,528.002,528.003.65%2,260,870
Sep 26, 20252,451.002,481.002,419.002,439.002,439.00-1.26%764,651
Sep 25, 20252,550.002,550.002,400.002,470.002,470.00-2.22%1,236,874
Sep 23, 20252,532.002,550.002,506.002,526.002,526.00-0.75%729,550
Sep 22, 20252,615.002,615.002,511.002,545.002,545.00-2.79%1,103,099
Sep 19, 20252,650.002,650.002,562.002,618.002,618.000.50%3,989,558
Sep 18, 20252,600.002,648.002,594.002,605.002,605.00-1.29%974,853
Sep 17, 20252,592.002,650.002,565.002,639.002,639.001.89%1,306,924
Sep 16, 20252,648.002,664.002,575.002,590.002,590.00-2.19%1,115,664
Sep 15, 20252,680.002,691.002,617.002,648.002,648.00-1.52%1,265,519
Sep 12, 20252,682.002,706.002,645.002,689.002,689.000.30%646,849
Sep 11, 20252,663.002,691.002,639.002,681.002,681.000.37%394,215
Sep 10, 20252,720.002,720.002,655.002,671.002,671.00-0.37%558,884
Sep 9, 20252,640.002,723.002,640.002,681.002,681.001.21%1,452,952
Sep 8, 20252,750.002,750.002,635.002,649.002,649.00-1.05%864,985
Sep 5, 20252,675.002,727.002,651.002,677.002,677.00-1.62%1,101,165
Sep 4, 20252,635.002,737.002,635.002,721.002,721.001.68%1,463,476
Sep 3, 20252,709.002,709.002,632.002,676.002,676.000.64%879,837
Sep 2, 20252,756.002,770.002,651.002,659.002,659.00-2.31%746,060
Sep 1, 20252,800.002,800.002,704.002,722.002,722.00-1.31%872,708
Aug 29, 20252,740.002,796.002,727.002,758.002,758.000.66%1,320,605
Aug 28, 20252,701.002,759.002,701.002,740.002,740.00-0.33%445,825
Aug 27, 20252,809.002,809.002,734.002,749.002,749.00-1.40%564,701
Aug 26, 20252,700.002,788.002,672.002,788.002,788.003.80%2,615,384
Aug 25, 20252,722.002,766.002,672.002,686.002,686.00-3.52%1,300,938
Aug 22, 20252,850.002,850.002,735.002,784.002,784.00-1.00%912,933
Aug 21, 20252,709.002,832.002,691.002,812.002,812.003.69%1,777,015
Aug 20, 20252,729.002,766.002,687.002,712.002,712.00-0.51%730,746
Aug 19, 20252,641.002,728.002,632.002,726.002,726.002.79%1,894,647
Aug 18, 20252,724.002,730.002,645.002,652.002,652.00-2.32%675,588
Aug 15, 20252,651.002,725.002,651.002,715.002,715.001.69%785,807
Aug 14, 20252,700.002,720.002,653.002,670.002,670.00-1.91%645,371
Aug 13, 20252,633.002,725.002,633.002,722.002,722.001.00%386,444
Aug 12, 20252,694.002,697.002,649.002,695.002,695.001.77%529,971
Aug 11, 20252,607.002,684.002,607.002,648.002,648.001.57%1,193,931
Aug 8, 20252,678.002,734.002,600.002,607.002,607.00-2.72%1,340,414
Aug 7, 20252,675.002,744.002,660.002,680.002,680.000.07%1,338,397
Aug 6, 20252,799.002,810.002,676.002,678.002,678.00-4.43%948,316
Aug 5, 20252,806.002,908.002,730.002,802.002,802.002.23%4,494,299
Aug 4, 20252,751.002,826.002,710.002,741.002,741.00-2.11%1,868,119
Aug 1, 20252,840.002,840.002,769.002,800.002,800.00-1.23%1,826,494
Jul 31, 20252,845.002,872.002,797.002,835.002,835.00-0.77%2,779,235
Jul 30, 20252,770.002,917.002,739.002,857.002,857.001.67%1,841,440
Jul 29, 20252,730.002,835.002,645.002,810.002,810.005.36%2,743,558
Jul 28, 20252,642.002,667.002,626.002,667.002,667.001.10%784,784
Jul 25, 20252,702.002,703.002,637.002,638.002,638.00-2.19%2,924,939
Jul 24, 20252,692.002,718.002,666.002,697.002,697.000.48%969,671
Jul 23, 20252,680.002,692.002,636.002,684.002,684.000.79%1,299,970
Jul 22, 20252,660.002,670.002,614.002,663.002,663.001.06%1,448,853
Jul 21, 20252,680.002,680.002,607.002,635.002,635.00-0.98%1,551,116
Jul 18, 20252,556.002,678.002,556.002,661.002,661.003.74%2,360,319