Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 165.00
+10.00 (6.45%)
Aug 22, 2025, 5:00 PM SAST
Choppies Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 12,433 |
| Jul 4, 2025 | 150.00 | 170.00 | 150.00 | 170.00 | 170.00 | 6.25% | 44,575 |
| Jul 3, 2025 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 7.38% | 173,905 |
| Jul 2, 2025 | 159.00 | 160.00 | 134.00 | 149.00 | 149.00 | -9.70% | 16,444 |
| Jul 1, 2025 | 171.00 | 171.00 | 145.00 | 165.00 | 165.00 | -5.17% | 40,505 |
| Jun 30, 2025 | 165.00 | 199.00 | 165.00 | 174.00 | 174.00 | -4.92% | 78,647 |
| Jun 27, 2025 | 190.00 | 190.00 | 165.00 | 183.00 | 183.00 | -16.06% | 102,010 |
| Jun 26, 2025 | 147.00 | 225.00 | 145.00 | 218.00 | 218.00 | 61.48% | 43,327 |
| Jun 25, 2025 | 130.00 | 135.00 | 126.00 | 135.00 | 135.00 | 10.66% | 18,642 |
| Jun 24, 2025 | 130.00 | 131.00 | 118.00 | 122.00 | 122.00 | -6.15% | 66,686 |
| Jun 23, 2025 | 120.00 | 130.00 | 116.00 | 130.00 | 130.00 | 10.17% | 10,069 |
| Jun 20, 2025 | 120.00 | 120.00 | 114.00 | 118.00 | 118.00 | 0.85% | 5,722 |
| Jun 19, 2025 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 26,322 |
| Jun 18, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 2.73% | 40,866 |
| Jun 17, 2025 | 118.00 | 120.00 | 110.00 | 110.00 | 110.00 | -5.17% | 8,078 |
| Jun 13, 2025 | 115.00 | 118.00 | 112.00 | 116.00 | 116.00 | -1.69% | 5,732 |