Skip to main content
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,251.00
+22.00 (0.99%)
Apr 29, 2026, 9:45 AM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,206.002,278.002,206.002,229.002,229.00-0.49%8,702,657
Apr 24, 20262,270.002,287.002,240.002,240.002,240.00-1.58%4,899,636
Apr 23, 20262,305.002,316.002,274.002,276.002,276.00-1.81%9,797,002
Apr 22, 20262,332.002,358.002,317.002,318.002,318.00-0.69%7,398,361
Apr 21, 20262,340.002,364.002,334.002,334.002,334.000.09%8,800,573
Apr 20, 20262,355.002,363.002,320.002,332.002,332.00-1.23%5,648,385
Apr 17, 20262,270.002,383.002,270.002,361.002,361.003.33%25,034,700
Apr 16, 20262,300.002,316.002,273.002,285.002,285.000.22%13,868,840
Apr 15, 20262,315.002,315.002,261.002,280.002,280.00-0.83%29,102,886
Apr 14, 20262,325.002,346.002,291.002,299.002,299.000.35%17,850,650
Apr 13, 20262,306.002,337.002,290.002,291.002,291.00-2.55%10,527,790
Apr 10, 20262,330.002,368.002,311.002,351.002,351.000.90%7,470,605
Apr 9, 20262,400.002,403.002,330.002,330.002,330.00-2.88%11,393,830
Apr 8, 20262,269.002,440.002,268.002,399.002,399.009.05%18,917,660
Apr 7, 20262,300.002,300.002,200.002,200.002,200.00-3.51%13,496,970
Apr 2, 20262,298.002,298.002,254.002,280.002,280.00-1.60%6,691,945
Apr 1, 20262,305.002,331.002,260.002,317.002,317.002.52%14,008,774
Mar 31, 20262,230.002,275.002,220.002,260.002,260.001.62%14,115,290
Mar 30, 20262,287.002,287.002,210.002,224.002,224.00-1.98%16,502,980
Mar 27, 20262,310.002,318.002,242.002,269.002,269.00-1.77%11,362,460
Mar 26, 20262,320.002,328.002,301.002,310.002,310.00-0.77%9,036,338
Mar 25, 20262,305.002,342.002,281.002,328.002,328.002.92%11,843,640
Mar 24, 20262,360.002,360.002,250.002,262.002,262.00-2.08%19,031,600
Mar 23, 20262,291.002,378.002,222.002,310.002,310.00-1.07%22,404,020
Mar 20, 20262,286.002,405.002,286.002,335.002,335.000.91%36,060,900
Mar 19, 20262,250.002,324.002,214.002,314.002,314.002.12%40,848,610
Mar 18, 20262,315.002,356.002,252.002,266.002,266.00-2.24%13,044,780
Mar 17, 20262,333.002,367.002,317.002,318.002,318.00-0.73%11,078,750
Mar 16, 20262,327.002,353.002,286.002,335.002,335.001.26%21,115,180
Mar 13, 20262,371.002,389.002,306.002,306.002,306.00-2.99%20,189,090
Mar 12, 20262,362.002,409.002,324.002,377.002,377.00-0.59%15,366,040
Mar 11, 20262,465.002,468.002,364.002,391.002,391.00-2.45%7,853,577
Mar 10, 20262,417.002,479.002,412.002,451.002,451.003.46%15,984,000
Mar 9, 20262,365.002,400.002,311.002,369.002,369.00-1.50%18,955,060
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%12,503,030
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%16,677,080
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%17,740,800
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%16,504,510
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%17,753,190
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%18,911,680
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