Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 243.00
-6.00 (-2.41%)
Oct 21, 2025, 2:58 PM SAST
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 245.00 | 245.00 | 230.00 | 239.00 | 239.00 | -4.02% | 5,940 |
| Oct 20, 2025 | 249.00 | 249.00 | 225.00 | 249.00 | 247.00 | - | 62,069 |
| Oct 17, 2025 | 250.00 | 250.00 | 230.00 | 249.00 | 249.00 | -0.40% | 49,714 |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.40% | 655 |
| Oct 15, 2025 | 250.00 | 250.00 | 240.00 | 249.00 | 249.00 | -1.19% | 25,146 |
| Oct 14, 2025 | 247.00 | 252.00 | 244.00 | 252.00 | 252.00 | 1.20% | 94,258 |
| Oct 13, 2025 | 235.00 | 250.00 | 232.00 | 249.00 | 249.00 | 0.40% | 62,353 |
| Oct 10, 2025 | 245.00 | 250.00 | 233.00 | 248.00 | 248.00 | 2.06% | 33,467 |
| Oct 9, 2025 | 239.00 | 245.00 | 239.00 | 243.00 | 243.00 | 2.53% | 66,503 |
| Oct 8, 2025 | 225.00 | 247.00 | 224.00 | 237.00 | 237.00 | 5.80% | 202,839 |
| Oct 7, 2025 | 220.00 | 225.00 | 219.00 | 224.00 | 224.00 | 1.82% | 37,794 |
| Oct 6, 2025 | 214.00 | 220.00 | 205.00 | 220.00 | 220.00 | 2.80% | 133,924 |
| Oct 3, 2025 | 198.00 | 214.00 | 192.00 | 214.00 | 214.00 | 7.00% | 224,442 |
| Oct 2, 2025 | 200.00 | 200.00 | 188.00 | 200.00 | 200.00 | - | 59,993 |
| Oct 1, 2025 | 190.00 | 200.00 | 188.00 | 200.00 | 200.00 | 2.04% | 488,088 |
| Sep 30, 2025 | 195.00 | 198.00 | 188.00 | 196.00 | 196.00 | 0.51% | 311,088 |
| Sep 29, 2025 | 188.00 | 195.00 | 185.00 | 195.00 | 195.00 | 0.52% | 263,542 |
| Sep 26, 2025 | 184.00 | 194.00 | 184.00 | 194.00 | 194.00 | - | 61,931 |
| Sep 25, 2025 | 184.00 | 198.00 | 184.00 | 194.00 | 194.00 | 2.11% | 283,410 |
| Sep 23, 2025 | 190.00 | 190.00 | 154.00 | 190.00 | 190.00 | -4.04% | 143,109 |
| Sep 22, 2025 | 195.00 | 200.00 | 185.00 | 198.00 | 198.00 | 1.54% | 31,275 |
| Sep 19, 2025 | 190.00 | 195.00 | 185.00 | 195.00 | 195.00 | 2.63% | 67,747 |
| Sep 18, 2025 | 190.00 | 190.00 | 175.00 | 190.00 | 190.00 | 2.15% | 25,098 |
| Sep 17, 2025 | 176.00 | 186.00 | 175.00 | 186.00 | 186.00 | 1.09% | 322,407 |
| Sep 16, 2025 | 190.00 | 190.00 | 180.00 | 184.00 | 184.00 | -1.08% | 68,137 |
| Sep 15, 2025 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 0.54% | 58,166 |
| Sep 12, 2025 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | - | 27,437 |
| Sep 11, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 12,507 |
| Sep 10, 2025 | 179.00 | 185.00 | 179.00 | 184.00 | 184.00 | -2.13% | 119,723 |
| Sep 9, 2025 | 186.00 | 188.00 | 177.00 | 188.00 | 188.00 | 2.17% | 14,476 |
| Sep 8, 2025 | 179.00 | 184.00 | 172.00 | 184.00 | 184.00 | 2.22% | 66,039 |
| Sep 5, 2025 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 6.51% | 37,107 |
| Sep 4, 2025 | 167.00 | 169.00 | 164.00 | 169.00 | 169.00 | 0.60% | 71,634 |
| Sep 3, 2025 | 155.00 | 168.00 | 155.00 | 168.00 | 168.00 | 1.82% | 28,336 |
| Sep 2, 2025 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 0.61% | 12,735 |
| Sep 1, 2025 | 169.00 | 169.00 | 160.00 | 164.00 | 164.00 | -1.20% | 21,809 |
| Aug 29, 2025 | 164.00 | 170.00 | 160.00 | 166.00 | 166.00 | 1.84% | 9,932 |
| Aug 28, 2025 | 153.00 | 165.00 | 153.00 | 163.00 | 163.00 | 3.82% | 1,841 |
| Aug 27, 2025 | 162.00 | 162.00 | 151.00 | 157.00 | 157.00 | -4.27% | 29,190 |
| Aug 26, 2025 | 165.00 | 165.00 | 155.00 | 164.00 | 164.00 | - | 47,906 |
| Aug 25, 2025 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 0.61% | 8,628 |
| Aug 22, 2025 | 150.00 | 165.00 | 150.00 | 163.00 | 163.00 | 5.16% | 32,071 |
| Aug 21, 2025 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 0.65% | 15,112 |
| Aug 20, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.28% | 17,898 |
| Aug 19, 2025 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -1.27% | 71,272 |
| Aug 18, 2025 | 160.00 | 160.00 | 150.00 | 158.00 | 158.00 | -1.25% | 19,689 |
| Aug 15, 2025 | 159.00 | 160.00 | 154.00 | 160.00 | 160.00 | - | 29,678 |
| Aug 14, 2025 | 162.00 | 162.00 | 154.00 | 160.00 | 160.00 | 0.63% | 17,446 |
| Aug 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 624 |
| Aug 12, 2025 | 169.00 | 169.00 | 159.00 | 159.00 | 159.00 | -0.63% | 3,016 |