Skip to main content
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,369.00
-36.00 (-1.50%)
At close: Mar 9, 2026

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,365.002,383.002,311.002,378.00--1.12%7,433,156
Mar 6, 20262,500.002,536.002,392.002,405.002,405.00-4.45%9,940,140
Mar 5, 20262,540.002,575.002,517.002,517.002,517.00-0.24%11,049,450
Mar 4, 20262,480.002,523.002,455.002,523.002,523.001.73%11,169,230
Mar 3, 20262,600.002,610.002,480.002,480.002,480.00-4.62%25,428,610
Mar 2, 20262,620.002,637.002,585.002,600.002,600.00-2.26%19,609,630
Feb 27, 20262,687.002,691.002,649.002,660.002,660.00-0.82%16,262,620
Feb 26, 20262,620.002,710.002,620.002,682.002,682.002.29%10,022,530
Feb 25, 20262,625.002,668.002,622.002,622.002,622.00-1.65%4,964,796
Feb 24, 20262,601.002,666.002,587.002,666.002,666.002.26%9,204,330
Feb 23, 20262,610.002,643.002,605.002,607.002,607.000.27%6,278,794
Feb 20, 20262,601.002,615.002,584.002,600.002,600.00-0.08%6,708,145
Feb 19, 20262,635.002,635.002,594.002,602.002,602.00-0.27%4,120,091
Feb 18, 20262,625.002,640.002,607.002,609.002,609.000.62%5,706,537
Feb 17, 20262,601.002,625.002,583.002,593.002,593.00-0.77%4,588,885
Feb 16, 20262,599.002,642.002,599.002,613.002,613.000.97%6,363,421
Feb 13, 20262,610.002,644.002,581.002,588.002,588.00-1.30%15,495,480
Feb 12, 20262,599.002,641.002,569.002,622.002,622.001.20%6,306,712
Feb 11, 20262,614.002,616.002,561.002,591.002,591.00-0.80%10,737,400
Feb 10, 20262,630.002,649.002,603.002,612.002,612.00-0.53%5,345,516
Feb 9, 20262,640.002,640.002,593.002,626.002,626.000.34%12,485,424
Feb 6, 20262,613.002,637.002,595.002,617.002,617.000.15%9,096,387
Feb 5, 20262,661.002,675.002,604.002,613.002,613.00-2.06%16,677,087
Feb 4, 20262,700.002,700.002,619.002,668.002,668.00-0.60%17,719,260
Feb 3, 20262,750.002,750.002,684.002,684.002,684.00-1.11%17,814,480
Feb 2, 20262,628.002,800.002,575.002,714.002,714.002.49%25,317,770
Jan 30, 20262,650.002,710.002,627.002,648.002,648.00-0.71%28,965,040
Jan 29, 20262,679.002,745.002,667.002,667.002,667.00-0.45%17,740,801
Jan 28, 20262,657.002,694.002,636.002,679.002,679.001.48%6,786,149
Jan 27, 20262,657.002,673.002,617.002,640.002,640.000.27%9,961,523
Jan 26, 20262,645.002,666.002,610.002,633.002,633.00-0.83%11,314,360
Jan 23, 20262,676.002,687.002,640.002,655.002,655.00-0.45%13,575,357
Jan 22, 20262,600.002,675.002,594.002,667.002,667.002.89%18,997,720
Jan 21, 20262,524.002,592.002,511.002,592.002,592.002.61%12,146,140
Jan 20, 20262,519.002,526.002,501.002,526.002,526.000.28%4,325,359
Jan 19, 20262,510.002,523.002,471.002,519.002,519.000.08%9,110,261
Jan 16, 20262,555.002,555.002,510.002,517.002,517.00-0.36%17,753,194
Jan 15, 20262,538.002,568.002,525.002,526.002,526.00-0.04%11,373,010
Jan 14, 20262,625.002,625.002,513.002,527.002,527.00-5.11%18,911,682
Jan 13, 20262,719.002,719.002,660.002,663.002,610.05-1.00%7,045,985
Jan 12, 20262,695.002,702.002,646.002,690.002,636.510.71%11,901,430
Jan 9, 20262,626.002,708.002,626.002,671.002,617.891.64%7,340,547
Jan 8, 20262,632.002,656.002,617.002,628.002,575.74-0.15%29,749,690
Jan 7, 20262,638.002,660.002,600.002,632.002,579.660.30%11,352,320
Jan 6, 20262,640.002,662.002,624.002,624.002,571.82-0.53%8,894,196
Jan 5, 20262,675.002,683.002,636.002,638.002,585.54-1.38%9,916,145
Jan 2, 20262,664.002,681.002,603.002,675.002,621.811.13%3,299,571
Dec 31, 20252,685.002,685.002,643.002,645.002,592.40-0.38%3,200,801
Dec 30, 20252,660.002,675.002,644.002,655.002,602.200.34%4,271,200
Dec 29, 20252,660.002,670.002,630.002,646.002,593.380.34%3,147,686
Dec 24, 20252,640.002,645.002,611.002,637.002,584.560.84%1,079,401
Dec 23, 20252,605.002,617.002,595.002,615.002,563.000.93%4,708,058
Dec 22, 20252,635.002,635.002,582.002,591.002,539.48-0.69%6,154,924
Dec 19, 20252,699.002,699.002,576.002,609.002,557.12-2.10%24,651,190
Dec 18, 20252,646.002,718.002,636.002,665.002,612.010.79%34,979,360
Dec 17, 20252,644.002,660.002,608.002,644.002,591.420.34%13,008,160
Dec 15, 20252,606.002,650.002,603.002,635.002,582.601.11%7,526,868
Dec 12, 20252,611.002,648.002,601.002,606.002,554.180.12%12,992,580
Dec 11, 20252,650.002,650.002,597.002,603.002,551.24-1.03%12,625,640
Dec 10, 20252,675.002,685.002,625.002,630.002,577.70-1.68%7,237,971
Dec 9, 20252,745.002,747.002,665.002,675.002,621.81-1.65%20,072,210
Dec 8, 20252,795.002,795.002,711.002,720.002,665.91-2.61%15,571,570
Dec 5, 20252,740.002,831.002,730.002,793.002,737.463.02%18,296,210
Dec 4, 20252,729.002,740.002,696.002,711.002,657.090.30%13,869,560
Dec 3, 20252,616.002,719.002,598.002,703.002,649.253.92%24,923,000
Dec 2, 20252,615.002,643.002,586.002,601.002,549.28-17,001,660
Dec 1, 20252,629.002,629.002,545.002,601.002,549.28-0.50%19,557,480
Nov 28, 20252,641.002,672.002,592.002,614.002,562.02-0.08%25,503,860
Nov 27, 20252,650.002,650.002,586.002,616.002,563.980.35%14,107,570
Nov 26, 20252,600.002,640.002,574.002,607.002,555.161.56%21,689,310
Nov 25, 20252,625.002,662.002,520.002,567.002,515.950.08%26,933,960
Nov 24, 20252,608.002,615.002,545.002,565.002,513.99-0.74%30,021,810
Nov 21, 20252,611.002,640.002,563.002,584.002,532.62-2.53%14,588,860
Nov 20, 20252,600.002,673.002,600.002,651.002,598.281.96%24,442,640
Nov 19, 20252,600.002,620.002,559.002,600.002,548.300.27%25,152,150
Nov 18, 20252,633.002,649.002,593.002,593.002,541.44-2.88%11,714,630
Nov 17, 20252,700.002,700.002,650.002,670.002,616.91-0.11%8,886,896
Nov 14, 20252,720.002,720.002,640.002,673.002,619.85-1.62%10,284,610
Nov 13, 20252,690.002,750.002,688.002,717.002,662.970.41%9,950,223
Nov 12, 20252,675.002,717.002,650.002,706.002,652.192.93%14,256,050
Nov 11, 20252,670.002,703.002,629.002,629.002,576.72-1.72%7,786,446
Nov 10, 20252,660.002,696.002,634.002,675.002,621.811.48%6,738,512
Nov 7, 20252,685.002,750.002,622.002,636.002,583.58-2.33%7,361,986
Nov 6, 20252,720.002,720.002,658.002,699.002,645.330.75%17,747,450
Nov 5, 20252,679.002,695.002,642.002,679.002,625.73-26,197,870
Nov 4, 20252,730.002,749.002,632.002,679.002,625.73-1.90%13,060,460
Nov 3, 20252,671.002,744.002,657.002,731.002,676.693.45%15,726,560
Oct 31, 20252,689.002,689.002,638.002,640.002,587.50-0.64%12,364,960
Oct 30, 20252,699.002,699.002,656.002,657.002,604.16-0.90%11,054,270
Oct 29, 20252,684.002,707.002,674.002,681.002,627.69-0.04%13,715,250
Oct 28, 20252,626.002,711.002,626.002,682.002,628.670.86%12,814,430
Oct 27, 20252,680.002,694.002,644.002,659.002,606.12-0.37%7,711,850
Oct 24, 20252,650.002,724.002,650.002,669.002,615.93-0.60%10,683,770
Oct 23, 20252,663.002,686.002,635.002,685.002,631.610.83%11,175,840
Oct 22, 20252,640.002,686.002,617.002,663.002,610.051.91%19,561,350
Oct 21, 20252,775.002,786.002,585.002,613.002,561.04-4.70%35,889,990
Oct 20, 20252,672.002,761.002,672.002,742.002,687.472.66%23,522,930
Oct 17, 20252,630.002,679.002,622.002,671.002,617.890.94%10,514,460
Oct 16, 20252,627.002,649.002,621.002,646.002,593.380.72%17,407,200
Oct 15, 20252,600.002,627.002,588.002,627.002,574.761.43%13,295,030