Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 488.00
+90.00 (22.61%)
At close: Jan 9, 2026
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 400.00 | 550.00 | 398.00 | 488.00 | 488.00 | 22.61% | 705,418 |
| Jan 8, 2026 | 754.00 | 754.00 | 321.00 | 398.00 | 398.00 | -46.93% | 1,105,526 |
| Jan 7, 2026 | 751.00 | 753.00 | 731.00 | 750.00 | 750.00 | -3.85% | 362,854 |
| Jan 6, 2026 | 770.00 | 780.00 | 710.00 | 780.00 | 780.00 | 1.96% | 879,267 |
| Jan 5, 2026 | 795.00 | 795.00 | 616.00 | 765.00 | 765.00 | -3.77% | 1,038,133 |
| Jan 2, 2026 | 792.00 | 795.00 | 745.00 | 795.00 | 795.00 | 0.25% | 281,623 |
| Dec 31, 2025 | 745.00 | 793.00 | 742.00 | 793.00 | 793.00 | 2.32% | 549,199 |
| Dec 30, 2025 | 759.00 | 775.00 | 715.00 | 775.00 | 775.00 | 3.33% | 243,239 |
| Dec 29, 2025 | 755.00 | 755.00 | 707.00 | 750.00 | 750.00 | -1.06% | 461,254 |
| Dec 24, 2025 | 748.00 | 799.00 | 725.00 | 758.00 | 758.00 | 3.55% | 337,764 |
| Dec 23, 2025 | 635.00 | 800.00 | 620.00 | 732.00 | 732.00 | 17.31% | 523,637 |
| Dec 22, 2025 | 574.00 | 625.00 | 558.00 | 624.00 | 624.00 | 8.52% | 364,778 |
| Dec 19, 2025 | 544.00 | 575.00 | 520.00 | 575.00 | 575.00 | 5.50% | 572,020 |
| Dec 18, 2025 | 522.00 | 545.00 | 522.00 | 545.00 | 545.00 | 1.87% | 113,858 |
| Dec 17, 2025 | 520.00 | 535.00 | 510.00 | 535.00 | 535.00 | 2.88% | 175,010 |
| Dec 15, 2025 | 545.00 | 550.00 | 500.00 | 520.00 | 520.00 | 1.96% | 163,201 |
| Dec 12, 2025 | 500.00 | 600.00 | 480.00 | 510.00 | 510.00 | 4.51% | 306,302 |
| Dec 11, 2025 | 450.00 | 498.00 | 450.00 | 488.00 | 488.00 | 8.44% | 634,627 |
| Dec 10, 2025 | 450.00 | 500.00 | 445.00 | 450.00 | 450.00 | - | 149,572 |
| Dec 9, 2025 | 410.00 | 450.00 | 350.00 | 450.00 | 450.00 | 7.14% | 710,666 |
| Dec 8, 2025 | 420.00 | 439.00 | 409.00 | 420.00 | 420.00 | 0.48% | 181,812 |
| Dec 5, 2025 | 414.00 | 418.00 | 390.00 | 418.00 | 418.00 | 0.72% | 479,166 |
| Dec 4, 2025 | 425.00 | 425.00 | 405.00 | 415.00 | 415.00 | -2.35% | 99,134 |
| Dec 3, 2025 | 439.00 | 439.00 | 410.00 | 425.00 | 425.00 | 7.59% | 216,172 |
| Dec 2, 2025 | 450.00 | 450.00 | 395.00 | 395.00 | 395.00 | -1.25% | 318,680 |
| Dec 1, 2025 | 450.00 | 450.00 | 383.00 | 400.00 | 400.00 | -0.74% | 254,900 |
| Nov 28, 2025 | 385.00 | 403.00 | 385.00 | 403.00 | 403.00 | 4.68% | 170,312 |
| Nov 27, 2025 | 380.00 | 385.00 | 374.00 | 385.00 | 385.00 | 1.32% | 53,586 |
| Nov 26, 2025 | 370.00 | 380.00 | 365.00 | 380.00 | 380.00 | 2.70% | 138,303 |
| Nov 25, 2025 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.78% | 167,692 |
| Nov 24, 2025 | 350.00 | 360.00 | 344.00 | 360.00 | 360.00 | 2.86% | 169,727 |
| Nov 21, 2025 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 2.94% | 122,614 |
| Nov 20, 2025 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.49% | 68,897 |
| Nov 19, 2025 | 320.00 | 335.00 | 316.00 | 335.00 | 335.00 | 4.69% | 160,987 |
| Nov 18, 2025 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.54% | 342,487 |
| Nov 17, 2025 | 315.00 | 325.00 | 312.00 | 325.00 | 325.00 | 2.52% | 433,650 |
| Nov 14, 2025 | 308.00 | 317.00 | 301.00 | 317.00 | 317.00 | 2.26% | 467,938 |
| Nov 13, 2025 | 305.00 | 310.00 | 290.00 | 310.00 | 310.00 | 1.64% | 148,809 |
| Nov 12, 2025 | 298.00 | 305.00 | 285.00 | 305.00 | 305.00 | 2.69% | 124,050 |
| Nov 11, 2025 | 290.00 | 298.00 | 281.00 | 297.00 | 297.00 | 2.41% | 102,191 |
| Nov 10, 2025 | 283.00 | 290.00 | 278.00 | 290.00 | 290.00 | 3.20% | 118,780 |
| Nov 7, 2025 | 279.00 | 283.00 | 265.00 | 281.00 | 281.00 | 0.36% | 130,406 |
| Nov 6, 2025 | 275.00 | 280.00 | 255.00 | 280.00 | 280.00 | 2.56% | 122,179 |
| Nov 5, 2025 | 270.00 | 275.00 | 265.00 | 273.00 | 273.00 | -0.73% | 58,822 |
| Nov 4, 2025 | 280.00 | 280.00 | 268.00 | 275.00 | 275.00 | - | 23,757 |
| Nov 3, 2025 | 268.00 | 275.00 | 260.00 | 275.00 | 275.00 | 2.61% | 170,631 |
| Oct 31, 2025 | 262.00 | 269.00 | 250.00 | 268.00 | 268.00 | 3.08% | 253,970 |
| Oct 30, 2025 | 220.00 | 260.00 | 220.00 | 260.00 | 260.00 | - | 181,642 |
| Oct 29, 2025 | 245.00 | 260.00 | 240.00 | 260.00 | 260.00 | 4.00% | 182,548 |
| Oct 28, 2025 | 239.00 | 250.00 | 234.00 | 250.00 | 250.00 | 4.17% | 1,348,360 |