Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 165.00
-3.00 (-1.79%)
Jun 19, 2026, 9:23 AM SAST
JSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 150.00 | 165.00 | 150.00 | 165.00 | - | -1.79% | 18,559 |
| Jun 18, 2026 | 149.00 | 169.00 | 149.00 | 168.00 | 168.00 | 12.75% | 2,049 |
| Jun 17, 2026 | 149.00 | 149.00 | 126.00 | 149.00 | 149.00 | -0.67% | 35,905 |
| Jun 15, 2026 | 123.00 | 150.00 | 123.00 | 150.00 | 150.00 | 12.78% | 9,468 |
| Jun 12, 2026 | 133.00 | 149.00 | 133.00 | 133.00 | 133.00 | -11.33% | 22,236 |
| Jun 11, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -3.85% | 21,990 |
| Jun 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jun 9, 2026 | 142.00 | 156.00 | 142.00 | 156.00 | 156.00 | - | 8,769 |
| Jun 8, 2026 | 163.00 | 163.00 | 150.00 | 156.00 | 156.00 | -6.59% | 27,391 |
| Jun 5, 2026 | 150.00 | 167.00 | 150.00 | 167.00 | 167.00 | 11.33% | 1,248 |
| Jun 4, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.32% | 2,902 |
| Jun 3, 2026 | 152.00 | 152.00 | 130.00 | 152.00 | 152.00 | -4.40% | 3,290 |
| Jun 2, 2026 | 154.00 | 159.00 | 135.00 | 159.00 | 159.00 | -0.63% | 50,270 |
| Jun 1, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -1.84% | 602 |
| May 29, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 437 |
| May 28, 2026 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | - | 1,417 |
| May 27, 2026 | 159.00 | 165.00 | 154.00 | 165.00 | 165.00 | -0.60% | 22,505 |
| May 26, 2026 | 165.00 | 166.00 | 159.00 | 166.00 | 166.00 | -0.60% | 14,932 |
| May 25, 2026 | 164.00 | 167.00 | 154.00 | 167.00 | 167.00 | 1.83% | 12,487 |
| May 22, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 439 |
| May 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4.55% | 50,000 |
| May 20, 2026 | 167.00 | 167.00 | 154.00 | 154.00 | 154.00 | -5.52% | 1,934 |
| May 19, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 5.84% | 9,985 |
| May 18, 2026 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | -6.67% | 17,646 |
| May 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 391 |
| May 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 1,000 |
| May 13, 2026 | 163.00 | 163.00 | 155.00 | 162.00 | 162.00 | -3.57% | 85,487 |
| May 12, 2026 | 168.00 | 170.00 | 161.00 | 168.00 | 168.00 | - | 47,153 |
| May 11, 2026 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | -4.00% | 34,933 |
| May 8, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 159 |
| May 7, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 3,110 |
| May 6, 2026 | 172.00 | 174.00 | 165.00 | 174.00 | 174.00 | 1.16% | 4,778 |
| May 5, 2026 | 168.00 | 177.00 | 168.00 | 172.00 | 172.00 | -2.82% | 17,350 |
| May 4, 2026 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | -3.80% | 903 |
| Apr 30, 2026 | 180.00 | 184.00 | 170.00 | 184.00 | 184.00 | -0.54% | 10,519 |
| Apr 29, 2026 | 186.00 | 186.00 | 168.00 | 185.00 | 185.00 | - | 25,869 |
| Apr 28, 2026 | 186.00 | 186.00 | 175.00 | 185.00 | 185.00 | 1.09% | 7,210 |
| Apr 24, 2026 | 185.00 | 185.00 | 175.00 | 183.00 | 183.00 | -1.61% | 1,702 |
| Apr 23, 2026 | 191.00 | 191.00 | 169.00 | 186.00 | 186.00 | 0.54% | 5,027 |
| Apr 22, 2026 | 166.00 | 185.00 | 166.00 | 185.00 | 185.00 | 2.78% | 3,278 |
| Apr 21, 2026 | 188.00 | 188.00 | 170.00 | 180.00 | 180.00 | -6.25% | 20,760 |
| Apr 20, 2026 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | 0.52% | 28,384 |
| Apr 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 46,871 |
| Apr 16, 2026 | 171.00 | 188.00 | 170.00 | 188.00 | 188.00 | 2.17% | 32,664 |
| Apr 15, 2026 | 189.00 | 189.00 | 165.00 | 184.00 | 184.00 | -0.99% | 8,339 |
| Apr 14, 2026 | 186.00 | 192.00 | 162.00 | 187.00 | 185.85 | 0.54% | 165,089 |
| Apr 13, 2026 | 186.00 | 195.00 | 168.00 | 186.00 | 184.85 | 1.09% | 87,482 |
| Apr 10, 2026 | 175.00 | 200.00 | 162.00 | 184.00 | 182.86 | 5.14% | 74,132 |
| Apr 9, 2026 | 175.00 | 175.00 | 172.00 | 175.00 | 173.92 | -3.85% | 20,088 |
| Apr 8, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 180.88 | 2.82% | 23,800 |