Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 575.00
+30.00 (5.50%)
At close: Dec 19, 2025
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 249.00 | 249.00 | 235.00 | 240.00 | 240.00 | -4.00% | 365,432 |
| Oct 24, 2025 | 239.00 | 250.00 | 239.00 | 250.00 | 250.00 | - | 1,960 |
| Oct 23, 2025 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 22,746 |
| Oct 22, 2025 | 249.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 19,794 |
| Oct 21, 2025 | 245.00 | 250.00 | 230.00 | 250.00 | 249.28 | 0.40% | 143,751 |
| Oct 20, 2025 | 249.00 | 249.00 | 225.00 | 249.00 | 248.28 | -0.40% | 62,069 |
| Oct 17, 2025 | 250.00 | 250.00 | 230.00 | 250.00 | 249.28 | - | 49,714 |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.28 | - | 655 |
| Oct 15, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 249.28 | -0.79% | 25,146 |
| Oct 14, 2025 | 247.00 | 252.00 | 244.00 | 252.00 | 251.27 | 0.80% | 94,258 |
| Oct 13, 2025 | 235.00 | 250.00 | 232.00 | 250.00 | 249.28 | - | 62,353 |
| Oct 10, 2025 | 245.00 | 250.00 | 233.00 | 250.00 | 249.28 | 2.04% | 33,467 |