Skip to main content
Pick n Pay Stores Limited (JSE:PIK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,903.00
+39.00 (2.09%)
Mar 6, 2026, 4:21 PM SAST

Pick n Pay Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,850.001,896.001,842.001,864.001,864.00-0.75%3,052,707
Mar 4, 20261,814.001,887.001,801.001,878.001,878.003.59%2,409,497
Mar 3, 20261,906.001,914.001,810.001,813.001,813.00-5.67%3,929,102
Mar 2, 20261,920.001,952.001,887.001,922.001,922.00-1.18%1,483,062
Feb 27, 20262,050.002,050.001,945.001,945.001,945.00-2.02%1,433,355
Feb 26, 20261,950.002,010.001,950.001,985.001,985.001.28%1,700,665
Feb 25, 20261,952.001,985.001,942.001,960.001,960.00-0.66%1,653,605
Feb 24, 20261,987.002,002.001,947.001,973.001,973.00-2.08%2,142,735
Feb 23, 20262,060.002,060.001,987.002,015.002,015.00-0.69%1,654,044
Feb 20, 20262,073.002,073.002,003.002,029.002,029.000.05%2,275,581
Feb 19, 20262,050.002,118.002,028.002,028.002,028.00-1.31%1,699,841
Feb 18, 20262,036.002,069.002,002.002,055.002,055.002.29%2,139,227
Feb 17, 20262,050.002,069.002,009.002,009.002,009.00-2.10%1,023,431
Feb 16, 20262,023.002,076.002,012.002,052.002,052.001.84%1,958,842
Feb 13, 20262,050.002,053.002,006.002,015.002,015.00-2.09%1,720,824
Feb 12, 20262,100.002,100.002,058.002,058.002,058.00-2.46%1,921,063
Feb 11, 20262,100.002,110.002,048.002,110.002,110.001.34%3,118,457
Feb 10, 20262,155.002,172.001,968.002,082.002,082.00-9.87%9,538,419
Feb 9, 20262,285.002,317.002,262.002,310.002,310.000.61%1,935,730
Feb 6, 20262,320.002,330.002,283.002,296.002,296.00-1.16%1,496,879
Feb 5, 20262,400.002,435.002,320.002,323.002,323.00-2.68%2,313,997
Feb 4, 20262,435.002,435.002,385.002,387.002,387.00-1.24%1,489,193
Feb 3, 20262,400.002,433.002,386.002,417.002,417.001.30%2,615,257
Feb 2, 20262,430.002,430.002,352.002,386.002,386.00-0.87%1,923,449
Jan 30, 20262,430.002,450.002,359.002,407.002,407.00-0.99%4,168,645
Jan 29, 20262,474.002,481.002,430.002,431.002,431.00-0.82%1,425,534
Jan 28, 20262,510.002,510.002,442.002,451.002,451.00-0.93%1,551,757
Jan 27, 20262,509.002,516.002,464.002,474.002,474.00-0.60%1,373,697
Jan 26, 20262,514.002,514.002,431.002,489.002,489.001.18%2,569,576
Jan 23, 20262,520.002,520.002,431.002,460.002,460.00-1.17%3,446,549
Jan 22, 20262,520.002,520.002,435.002,489.002,489.001.55%7,340,441
Jan 21, 20262,438.002,479.002,407.002,451.002,451.000.53%3,611,720
Jan 20, 20262,432.002,470.002,385.002,438.002,438.000.08%4,467,940
Jan 19, 20262,520.002,528.002,431.002,436.002,436.00-2.95%3,683,861
Jan 16, 20262,497.002,510.002,441.002,510.002,510.002.03%6,748,256
Jan 15, 20262,431.002,492.002,430.002,460.002,460.001.53%8,581,725
Jan 14, 20262,483.002,495.002,406.002,423.002,423.00-2.26%5,154,540
Jan 13, 20262,470.002,500.002,468.002,479.002,479.00-0.48%2,284,747
Jan 12, 20262,500.002,506.002,473.002,491.002,491.00-0.36%1,145,724
Jan 9, 20262,455.002,531.002,453.002,500.002,500.001.83%3,211,793
Jan 8, 20262,465.002,484.002,445.002,455.002,455.00-1.01%2,318,560
Jan 7, 20262,500.002,500.002,433.002,480.002,480.000.20%1,628,016
Jan 6, 20262,454.002,491.002,422.002,475.002,475.000.98%4,069,888
Jan 5, 20262,471.002,480.002,431.002,451.002,451.00-0.37%3,266,163
Jan 2, 20262,490.002,490.002,447.002,460.002,460.00-1.20%570,448
Dec 31, 20252,459.002,495.002,459.002,490.002,490.000.48%828,556
Dec 30, 20252,477.002,495.002,450.002,478.002,478.000.45%1,738,080
Dec 29, 20252,443.002,470.002,440.002,467.002,467.000.98%700,190
Dec 24, 20252,480.002,480.002,425.002,443.002,443.000.45%210,843
Dec 23, 20252,400.002,438.002,400.002,432.002,432.000.79%1,321,896
Dec 22, 20252,425.002,440.002,403.002,413.002,413.00-1.15%1,545,637
Dec 19, 20252,479.002,496.002,430.002,441.002,441.00-1.13%5,980,399
Dec 18, 20252,476.002,503.002,455.002,469.002,469.00-0.04%4,499,778
Dec 17, 20252,527.002,527.002,439.002,470.002,470.00-3,251,614
Dec 15, 20252,470.002,509.002,424.002,470.002,470.000.94%3,662,570
Dec 12, 20252,444.002,503.002,432.002,447.002,447.000.08%4,032,773
Dec 11, 20252,455.002,472.002,422.002,445.002,445.00-1.53%3,939,807
Dec 10, 20252,527.002,527.002,430.002,483.002,483.00-0.92%4,518,875
Dec 9, 20252,550.002,550.002,484.002,506.002,506.00-0.83%3,455,197
Dec 8, 20252,569.002,575.002,498.002,527.002,527.00-0.51%5,267,664
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