Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 80.00
-9.00 (-10.11%)
Oct 19, 2026, 11:07 AM SAST
JSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -10.11% | 20,000 |
| Oct 16, 2026 | 77.00 | 89.00 | 77.00 | 89.00 | 89.00 | 1.14% | 32,811 |
| Oct 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 14.29% | 14,591 |
| Oct 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -13.48% | 67,026 |
| Oct 13, 2026 | 80.00 | 89.00 | 77.00 | 89.00 | 89.00 | 3.49% | 52,291 |
| Oct 12, 2026 | 78.00 | 86.00 | 77.00 | 86.00 | 86.00 | 1.18% | 21,866 |
| Oct 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 11.84% | 800 |
| Oct 8, 2026 | 85.00 | 85.00 | 76.00 | 76.00 | 76.00 | -14.61% | 17,124 |
| Oct 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 4,110 |
| Oct 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 7,173 |
| Oct 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 11.25% | 2,272 |
| Oct 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | 30,000 |
| Oct 1, 2026 | 90.00 | 90.00 | 77.00 | 77.00 | 77.00 | -13.48% | 1,019 |
| Sep 30, 2026 | 88.00 | 89.00 | 77.00 | 89.00 | 89.00 | - | 3,200 |
| Sep 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 9,761 |
| Sep 28, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 3,010 |
| Sep 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 103,566 |
| Sep 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 657 |
| Sep 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 14,050 |
| Sep 21, 2026 | 81.00 | 82.00 | 75.00 | 82.00 | 82.00 | 2.50% | 24,171 |
| Sep 18, 2026 | 87.00 | 107.00 | 80.00 | 80.00 | 80.00 | -9.09% | 110,126 |
| Sep 17, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 34,178 |
| Sep 16, 2026 | 119.00 | 119.00 | 88.00 | 89.00 | 89.00 | 1.14% | 12,881 |
| Sep 15, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 51,957 |
| Sep 14, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 16,371 |
| Sep 11, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 10,758 |
| Sep 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 11,319 |
| Sep 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Sep 8, 2026 | 100.00 | 100.00 | 86.00 | 89.00 | 89.00 | -11.00% | 43,740 |
| Sep 7, 2026 | 113.00 | 113.00 | 100.00 | 100.00 | 100.00 | - | 4,983 |
| Sep 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 50,540 |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | 17,501 |
| Sep 2, 2026 | 87.00 | 105.00 | 87.00 | 105.00 | 105.00 | 2.94% | 12,513 |
| Sep 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -5.56% | 4,300 |
| Aug 31, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | 1,200 |
| Aug 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 27, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 13.00% | 5,983 |
| Aug 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,094 |
| Aug 25, 2026 | 103.00 | 103.00 | 95.00 | 100.00 | 100.00 | -2.91% | 163,566 |
| Aug 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -8.85% | 7,922 |
| Aug 21, 2026 | 105.00 | 113.00 | 100.00 | 113.00 | 113.00 | - | 13,273 |
| Aug 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 9,993 |
| Aug 19, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | - | 15,500 |
| Aug 18, 2026 | 106.00 | 113.00 | 105.00 | 113.00 | 113.00 | - | 10,430 |
| Aug 17, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2.73% | 9,700 |
| Aug 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 13, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 9,740 |
| Aug 12, 2026 | 114.00 | 114.00 | 101.00 | 114.00 | 114.00 | - | 6,361 |
| Aug 11, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 9,614 |
| Aug 7, 2026 | 119.00 | 119.00 | 100.00 | 114.00 | 114.00 | - | 80,312 |