Skip to main content
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,792.00
+81.00 (2.99%)
Dec 5, 2025, 5:05 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,740.002,778.002,730.002,773.00-2.29%856,842
Dec 4, 20252,729.002,740.002,696.002,711.002,711.000.30%13,869,560
Dec 3, 20252,616.002,719.002,598.002,703.002,703.003.92%24,923,000
Dec 2, 20252,615.002,643.002,586.002,601.002,601.00-17,001,660
Dec 1, 20252,629.002,629.002,545.002,601.002,601.00-0.50%19,557,480
Nov 28, 20252,641.002,672.002,592.002,614.002,614.00-0.08%25,279,329
Nov 27, 20252,650.002,650.002,586.002,616.002,616.000.35%14,107,570
Nov 26, 20252,600.002,640.002,574.002,607.002,607.001.56%19,689,316
Nov 25, 20252,625.002,662.002,520.002,567.002,567.000.08%26,933,960
Nov 24, 20252,608.002,615.002,545.002,565.002,565.00-0.74%30,021,813
Nov 21, 20252,611.002,640.002,563.002,584.002,584.00-2.53%14,588,860
Nov 20, 20252,600.002,673.002,600.002,651.002,651.001.96%24,442,640
Nov 19, 20252,600.002,620.002,559.002,600.002,600.000.27%25,152,150
Nov 18, 20252,633.002,649.002,593.002,593.002,593.00-2.88%11,714,630
Nov 17, 20252,700.002,700.002,650.002,670.002,670.00-0.11%8,886,896
Nov 14, 20252,720.002,720.002,640.002,673.002,673.00-1.62%10,284,610
Nov 13, 20252,690.002,750.002,688.002,717.002,717.000.41%9,950,223
Nov 12, 20252,675.002,717.002,650.002,706.002,706.002.93%14,256,050
Nov 11, 20252,670.002,703.002,629.002,629.002,629.00-1.72%7,786,446
Nov 10, 20252,660.002,696.002,634.002,675.002,675.001.48%6,738,512
Nov 7, 20252,685.002,750.002,622.002,636.002,636.00-2.33%7,361,986
Nov 6, 20252,720.002,720.002,658.002,699.002,699.000.75%17,747,450
Nov 5, 20252,679.002,695.002,642.002,679.002,679.00-26,197,870
Nov 4, 20252,730.002,749.002,632.002,679.002,679.00-1.90%13,060,460
Nov 3, 20252,671.002,744.002,657.002,731.002,731.003.45%15,726,560
Oct 31, 20252,689.002,689.002,638.002,640.002,640.00-0.64%12,364,960
Oct 30, 20252,699.002,699.002,656.002,657.002,657.00-0.90%11,054,270
Oct 29, 20252,684.002,707.002,674.002,681.002,681.00-0.04%13,715,250
Oct 28, 20252,626.002,711.002,626.002,682.002,682.000.86%12,814,430
Oct 27, 20252,680.002,694.002,644.002,659.002,659.00-0.37%7,711,850
Oct 24, 20252,650.002,724.002,650.002,669.002,669.00-0.60%10,683,770
Oct 23, 20252,663.002,686.002,635.002,685.002,685.000.83%11,175,840
Oct 22, 20252,640.002,686.002,617.002,663.002,663.001.91%19,561,350
Oct 21, 20252,775.002,786.002,585.002,613.002,613.00-4.70%35,889,990
Oct 20, 20252,672.002,761.002,672.002,742.002,742.002.66%23,522,930
Oct 17, 20252,630.002,679.002,622.002,671.002,671.000.94%10,514,460
Oct 16, 20252,627.002,649.002,621.002,646.002,646.000.72%17,407,200
Oct 15, 20252,600.002,627.002,588.002,627.002,627.001.43%13,295,030
Oct 14, 20252,576.002,606.002,557.002,590.002,590.000.08%9,821,890
Oct 13, 20252,627.002,627.002,550.002,588.002,588.00-0.38%7,720,796
Oct 10, 20252,546.002,635.002,525.002,598.002,598.002.04%25,179,820
Oct 9, 20252,505.002,570.002,493.002,546.002,546.002.00%20,352,340
Oct 8, 20252,505.002,507.002,464.002,496.002,496.000.16%6,115,559
Oct 7, 20252,514.002,522.002,486.002,492.002,492.000.16%15,810,040
Oct 6, 20252,490.002,506.002,455.002,488.002,488.000.40%14,817,730
Oct 3, 20252,447.002,490.002,443.002,478.002,478.001.47%14,631,580
Oct 2, 20252,410.002,463.002,410.002,442.002,442.000.91%14,481,430
Oct 1, 20252,434.002,451.002,404.002,420.002,420.00-0.45%10,769,210
Sep 30, 20252,420.002,457.002,398.002,431.002,431.000.75%20,634,690
Sep 29, 20252,467.002,467.002,408.002,413.002,413.00-0.78%9,659,231
Sep 26, 20252,470.002,470.002,426.002,432.002,432.00-0.94%6,861,910
Sep 25, 20252,515.002,520.002,445.002,455.002,455.00-2.77%13,391,020
Sep 23, 20252,517.002,562.002,517.002,525.002,525.00-0.51%6,210,856
Sep 22, 20252,589.002,589.002,518.002,538.002,538.00-1.63%10,010,600
Sep 19, 20252,565.002,658.002,547.002,580.002,580.00-0.19%19,768,620
Sep 18, 20252,535.002,599.002,522.002,585.002,585.001.97%30,797,780
Sep 17, 20252,530.002,554.002,490.002,535.002,535.000.40%22,187,710
Sep 16, 20252,570.002,570.002,503.002,525.002,525.00-0.47%10,922,400
Sep 15, 20252,545.002,581.002,521.002,537.002,537.000.48%20,260,860
Sep 12, 20252,520.002,559.002,485.002,525.002,525.001.61%27,364,720
Sep 11, 20252,493.002,516.002,455.002,485.002,485.000.40%22,289,350
Sep 10, 20252,490.002,502.002,463.002,475.002,475.00-0.64%8,608,020
Sep 9, 20252,520.002,520.002,481.002,491.002,491.00-0.68%15,922,800
Sep 8, 20252,540.002,540.002,500.002,508.002,508.000.32%11,057,810
Sep 5, 20252,475.002,523.002,465.002,500.002,500.001.71%30,525,050
Sep 4, 20252,477.002,506.002,458.002,458.002,458.00-0.65%20,009,350
Sep 3, 20252,500.002,500.002,414.002,474.002,474.000.37%17,784,410
Sep 2, 20252,529.002,529.002,456.002,465.002,465.00-1.75%19,659,890
Sep 1, 20252,545.002,549.002,509.002,509.002,509.00-1.22%22,710,830
Aug 29, 20252,545.002,555.002,532.002,540.002,540.000.04%14,144,180
Aug 28, 20252,565.002,590.002,539.002,539.002,539.00-0.24%17,823,450
Aug 27, 20252,552.002,574.002,532.002,545.002,545.00-0.39%12,049,040
Aug 26, 20252,587.002,595.002,549.002,555.002,555.00-0.70%45,247,670
Aug 25, 20252,580.002,581.002,553.002,573.002,573.000.19%7,698,680
Aug 22, 20252,570.002,580.002,551.002,568.002,568.000.71%12,427,970
Aug 21, 20252,541.002,570.002,541.002,550.002,550.000.04%9,068,075
Aug 20, 20252,555.002,588.002,544.002,549.002,549.00-1.05%9,029,092
Aug 19, 20252,565.002,595.002,544.002,576.002,576.000.86%16,831,730
Aug 18, 20252,567.002,593.002,539.002,554.002,554.00-0.51%18,745,000
Aug 15, 20252,600.002,608.002,566.002,567.002,567.00-0.47%9,028,047
Aug 14, 20252,601.002,632.002,565.002,579.002,579.00-1.45%20,729,890
Aug 13, 20252,615.002,638.002,588.002,617.002,617.000.73%18,672,400
Aug 12, 20252,660.002,660.002,593.002,598.002,598.00-0.95%22,499,290
Aug 11, 20252,606.002,647.002,606.002,623.002,623.00-0.38%24,021,180
Aug 8, 20252,629.002,633.002,586.002,633.002,633.000.19%15,760,380
Aug 7, 20252,668.002,680.002,619.002,628.002,628.00-1.76%28,808,080
Aug 6, 20252,700.002,712.002,668.002,675.002,675.00-1.15%15,720,040
Aug 5, 20252,735.002,753.002,690.002,706.002,706.000.07%20,620,740
Aug 4, 20252,738.002,739.002,697.002,704.002,704.000.30%19,838,050
Aug 1, 20252,775.002,775.002,671.002,696.002,696.00-1.57%14,519,080
Jul 31, 20252,763.002,791.002,726.002,739.002,739.00-0.62%16,588,040
Jul 30, 20252,680.002,775.002,680.002,756.002,756.002.07%24,283,270
Jul 29, 20252,710.002,730.002,696.002,700.002,700.000.67%39,071,440
Jul 28, 20252,700.002,705.002,668.002,682.002,682.000.22%26,244,900
Jul 25, 20252,720.002,722.002,667.002,676.002,676.00-0.89%162,088,000
Jul 24, 20252,735.002,741.002,689.002,700.002,700.000.48%186,436,700
Jul 23, 20252,719.002,727.002,650.002,687.002,687.00-0.30%46,600,340
Jul 22, 20252,706.002,808.002,676.002,695.002,695.00-0.41%1,713,807,000
Jul 21, 20252,763.002,785.002,671.002,706.002,706.00-2.13%4,863,886
Jul 18, 20252,769.002,825.002,757.002,765.002,765.00-7,086,464