Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 180.00
-4.00 (-2.17%)
Mar 31, 2026, 5:00 PM SAST
JSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 183.00 | 183.00 | 161.00 | 180.00 | 180.00 | -2.17% | 6,330 |
| Mar 30, 2026 | 155.00 | 184.00 | 155.00 | 184.00 | 184.00 | 2.22% | 36,786 |
| Mar 27, 2026 | 179.00 | 180.00 | 155.00 | 180.00 | 180.00 | -1.10% | 44,187 |
| Mar 26, 2026 | 165.00 | 184.00 | 149.00 | 182.00 | 182.00 | -1.62% | 18,792 |
| Mar 25, 2026 | 197.00 | 197.00 | 165.00 | 185.00 | 185.00 | -6.57% | 9,004 |
| Mar 24, 2026 | 190.00 | 198.00 | 149.00 | 198.00 | 198.00 | 0.51% | 45,117 |
| Mar 23, 2026 | 199.00 | 199.00 | 185.00 | 197.00 | 197.00 | -0.51% | 2,692 |
| Mar 20, 2026 | 195.00 | 199.00 | 194.00 | 198.00 | 198.00 | 2.06% | 20,960 |
| Mar 19, 2026 | 198.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.51% | 33,859 |
| Mar 18, 2026 | 199.00 | 199.00 | 150.00 | 199.00 | 199.00 | -0.50% | 33,947 |
| Mar 17, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,187 |
| Mar 16, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 3,688 |
| Mar 13, 2026 | 198.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.01% | 12,000 |
| Mar 12, 2026 | 199.00 | 199.00 | 191.00 | 198.00 | 198.00 | -3.88% | 19,189 |
| Mar 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Mar 10, 2026 | 200.00 | 207.00 | 198.00 | 206.00 | 206.00 | 18.39% | 113,111 |
| Mar 9, 2026 | 170.00 | 174.00 | 135.00 | 174.00 | 174.00 | 2.35% | 50,966 |
| Mar 6, 2026 | 186.00 | 193.00 | 155.00 | 170.00 | 170.00 | -12.37% | 49,668 |
| Mar 5, 2026 | 198.00 | 198.00 | 181.00 | 194.00 | 194.00 | 2.11% | 31,167 |
| Mar 4, 2026 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 3.26% | 4,234 |
| Mar 3, 2026 | 194.00 | 194.00 | 181.00 | 184.00 | 184.00 | -6.60% | 80,763 |
| Mar 2, 2026 | 208.00 | 208.00 | 190.00 | 197.00 | 197.00 | -5.29% | 21,318 |
| Feb 27, 2026 | 200.00 | 210.00 | 190.00 | 208.00 | 208.00 | -2.80% | 67,280 |
| Feb 26, 2026 | 217.00 | 228.00 | 205.00 | 214.00 | 214.00 | -7.36% | 66,686 |
| Feb 25, 2026 | 217.00 | 231.00 | 217.00 | 231.00 | 231.00 | -2.12% | 7,509 |
| Feb 24, 2026 | 217.00 | 237.00 | 217.00 | 236.00 | 236.00 | -0.42% | 23,235 |
| Feb 23, 2026 | 216.00 | 237.00 | 216.00 | 237.00 | 237.00 | - | 2,893 |
| Feb 20, 2026 | 238.00 | 238.00 | 216.00 | 237.00 | 237.00 | -0.42% | 38,144 |
| Feb 19, 2026 | 223.00 | 238.00 | 220.00 | 238.00 | 238.00 | -0.83% | 18,970,017 |
| Feb 18, 2026 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 5.73% | 9,777 |
| Feb 17, 2026 | 227.00 | 227.00 | 216.00 | 227.00 | 227.00 | - | 7,962 |
| Feb 16, 2026 | 232.00 | 232.00 | 213.00 | 227.00 | 227.00 | -1.30% | 17,499 |
| Feb 13, 2026 | 235.00 | 235.00 | 212.00 | 230.00 | 230.00 | -2.54% | 6,007 |
| Feb 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 2,060 |
| Feb 11, 2026 | 220.00 | 237.00 | 213.00 | 236.00 | 236.00 | -1.67% | 34,363 |
| Feb 10, 2026 | 225.00 | 240.00 | 214.00 | 240.00 | 240.00 | - | 98,458 |
| Feb 9, 2026 | 252.00 | 254.00 | 230.00 | 240.00 | 240.00 | -4.00% | 33,247 |
| Feb 6, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | - | 5,980 |
| Feb 5, 2026 | 241.00 | 250.00 | 232.00 | 250.00 | 250.00 | -0.79% | 46,819 |
| Feb 4, 2026 | 255.00 | 255.00 | 242.00 | 252.00 | 252.00 | 3.28% | 52,599 |
| Feb 3, 2026 | 250.00 | 255.00 | 234.00 | 244.00 | 244.00 | -4.31% | 86,258 |
| Feb 2, 2026 | 245.00 | 255.00 | 225.00 | 255.00 | 255.00 | - | 46,778 |
| Jan 30, 2026 | 246.00 | 269.00 | 246.00 | 255.00 | 255.00 | -5.56% | 44,979 |
| Jan 29, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 6,302 |
| Jan 28, 2026 | 264.00 | 273.00 | 253.00 | 270.00 | 270.00 | 2.27% | 135,180 |
| Jan 27, 2026 | 265.00 | 265.00 | 245.00 | 264.00 | 264.00 | -0.38% | 66,081 |
| Jan 26, 2026 | 285.00 | 285.00 | 257.00 | 265.00 | 265.00 | -1.12% | 82,450 |
| Jan 23, 2026 | 256.00 | 268.00 | 252.00 | 268.00 | 268.00 | 4.69% | 75,019 |
| Jan 22, 2026 | 255.00 | 274.00 | 255.00 | 256.00 | 256.00 | -8.57% | 337,229 |
| Jan 21, 2026 | 280.00 | 284.00 | 250.00 | 280.00 | 280.00 | -4.11% | 170,919 |