Skip to main content
Pick n Pay Stores Limited (JSE:PIK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,001.00
-29.00 (-1.43%)
Apr 28, 2026, 5:06 PM SAST

Pick n Pay Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,030.002,036.002,001.002,001.002,001.00-1.43%1,192,343
Apr 24, 20262,023.002,049.002,011.002,030.002,030.00-0.54%1,041,647
Apr 23, 20262,057.002,065.002,021.002,041.002,041.00-2.16%988,876
Apr 22, 20262,035.002,104.002,035.002,086.002,086.00-0.10%1,957,733
Apr 21, 20262,100.002,124.002,079.002,088.002,088.00-0.10%2,675,507
Apr 20, 20262,100.002,100.002,029.002,090.002,090.000.92%1,439,744
Apr 17, 20262,016.002,087.001,995.002,071.002,071.004.60%3,773,866
Apr 16, 20261,995.002,000.001,964.001,980.001,980.000.46%1,211,486
Apr 15, 20261,984.001,985.001,943.001,971.001,971.000.66%876,445
Apr 14, 20261,900.001,984.001,900.001,958.001,958.001.98%2,063,436
Apr 13, 20261,911.001,934.001,900.001,920.001,920.00-0.88%1,180,716
Apr 10, 20261,920.001,956.001,906.001,937.001,937.000.36%1,136,573
Apr 9, 20261,900.001,958.001,900.001,930.001,930.00-0.92%1,906,410
Apr 8, 20261,936.002,005.001,909.001,948.001,948.003.18%2,974,818
Apr 7, 20261,965.001,965.001,873.001,888.001,888.00-1.10%1,433,782
Apr 2, 20261,930.001,930.001,888.001,909.001,909.00-1.24%1,515,345
Apr 1, 20261,900.001,958.001,900.001,933.001,933.001.20%1,843,475
Mar 31, 20261,907.001,939.001,899.001,910.001,910.001.00%1,907,543
Mar 30, 20261,900.001,930.001,886.001,891.001,891.00-2.07%1,536,489
Mar 27, 20261,948.001,948.001,906.001,931.001,931.00-1,902,727
Mar 26, 20261,874.001,938.001,868.001,931.001,931.001.31%2,124,860
Mar 25, 20261,872.001,909.001,850.001,906.001,906.003.47%1,512,740
Mar 24, 20261,899.001,936.001,839.001,842.001,842.00-2.90%2,274,544
Mar 23, 20261,825.001,906.001,767.001,897.001,897.004.23%4,056,446
Mar 20, 20261,810.001,860.001,810.001,820.001,820.00-0.27%5,548,735
Mar 19, 20261,842.001,848.001,805.001,825.001,825.00-0.71%3,241,447
Mar 18, 20261,858.001,877.001,822.001,838.001,838.00-0.92%1,449,544
Mar 17, 20261,815.001,865.001,815.001,855.001,855.000.82%1,580,032
Mar 16, 20261,831.001,850.001,805.001,840.001,840.000.99%2,359,187
Mar 13, 20261,805.001,838.001,805.001,822.001,822.00-0.60%1,824,223
Mar 12, 20261,815.001,852.001,804.001,833.001,833.00-0.60%3,602,471
Mar 11, 20261,910.001,910.001,798.001,844.001,844.00-0.97%2,405,277
Mar 10, 20261,885.001,955.001,858.001,862.001,862.00-1.22%1,698,254
Mar 9, 20261,850.001,904.001,813.001,885.001,885.000.37%3,073,232
Mar 6, 20261,856.001,956.001,856.001,878.001,878.000.75%7,381,605
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