Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 185.00
0.00 (0.00%)
Sep 15, 2025, 3:56 PM SAST
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 185.00 | 186.00 | 180.00 | 185.00 | 186.00 | - | 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 |
| Aug 11, 2025 | 165.00 | 180.00 | 160.00 | 160.00 | 160.00 | -1.84% | 45,723 |
| Aug 8, 2025 | 165.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1.88% | 4,855 |
| Aug 7, 2025 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | 1.27% | 28,739 |
| Aug 6, 2025 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | -1.25% | 79,009 |
| Aug 5, 2025 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -6.43% | 6,513 |
| Aug 4, 2025 | 175.00 | 175.00 | 140.00 | 171.00 | 171.00 | -2.29% | 60,052 |
| Aug 1, 2025 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 4.79% | 92,993 |
| Jul 31, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 1,500 |
| Jul 30, 2025 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | -1.20% | 20,000 |
| Jul 29, 2025 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 2.45% | 13,784 |
| Jul 28, 2025 | 168.00 | 168.00 | 145.00 | 163.00 | 163.00 | -2.98% | 27,411 |
| Jul 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 6,741 |
| Jul 24, 2025 | 171.00 | 171.00 | 162.00 | 170.00 | 170.00 | 2.41% | 4,432 |
| Jul 23, 2025 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 0.61% | 2,639 |
| Jul 22, 2025 | 168.00 | 168.00 | 159.00 | 165.00 | 165.00 | -1.20% | 4,913 |
| Jul 21, 2025 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | - | 16,119 |
| Jul 18, 2025 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.91% | 4,776 |
| Jul 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 5.52% | 1,290 |
| Jul 16, 2025 | 170.00 | 170.00 | 150.00 | 163.00 | 163.00 | -2.40% | 56,244 |
| Jul 15, 2025 | 170.00 | 170.00 | 150.00 | 167.00 | 167.00 | 1.21% | 45,833 |
| Jul 14, 2025 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 8,908 |
| Jul 11, 2025 | 168.00 | 168.00 | 140.00 | 167.00 | 167.00 | -1.76% | 34,013 |
| Jul 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,770 |
| Jul 9, 2025 | 168.00 | 170.00 | 164.00 | 170.00 | 170.00 | 2.41% | 18,684 |
| Jul 8, 2025 | 168.00 | 168.00 | 161.00 | 166.00 | 166.00 | - | 32,295 |