Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 403.00
+18.00 (4.68%)
At close: Nov 28, 2025
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 239.00 | 245.00 | 239.00 | 245.00 | 244.29 | 2.51% | 66,503 |
| Oct 8, 2025 | 225.00 | 247.00 | 224.00 | 239.00 | 238.31 | 6.22% | 202,839 |
| Oct 7, 2025 | 220.00 | 225.00 | 219.00 | 225.00 | 224.35 | 2.27% | 37,794 |
| Oct 6, 2025 | 214.00 | 220.00 | 205.00 | 220.00 | 219.37 | 2.80% | 133,924 |
| Oct 3, 2025 | 198.00 | 214.00 | 192.00 | 214.00 | 213.38 | 7.54% | 217,732 |
| Oct 2, 2025 | 200.00 | 200.00 | 188.00 | 199.00 | 198.43 | -0.50% | 59,993 |
| Oct 1, 2025 | 190.00 | 200.00 | 188.00 | 200.00 | 199.42 | 1.01% | 488,088 |
| Sep 30, 2025 | 195.00 | 198.00 | 188.00 | 198.00 | 197.43 | 1.54% | 311,088 |
| Sep 29, 2025 | 188.00 | 195.00 | 185.00 | 195.00 | 194.44 | 0.52% | 263,542 |
| Sep 26, 2025 | 184.00 | 194.00 | 184.00 | 194.00 | 193.44 | -0.51% | 61,931 |
| Sep 25, 2025 | 184.00 | 198.00 | 184.00 | 195.00 | 194.44 | 2.63% | 283,410 |
| Sep 23, 2025 | 190.00 | 190.00 | 154.00 | 190.00 | 189.45 | -5.00% | 143,109 |
| Sep 22, 2025 | 195.00 | 200.00 | 185.00 | 200.00 | 199.42 | 2.56% | 31,275 |
| Sep 19, 2025 | 190.00 | 195.00 | 185.00 | 195.00 | 194.44 | 2.63% | 67,747 |