Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 119.00
+3.00 (2.59%)
Jul 30, 2026, 3:57 PM SAST
JSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2.59% | 10,660 |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 2,483 |
| Jul 28, 2026 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | -1.71% | 92,185 |
| Jul 27, 2026 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | -2.50% | 51,662 |
| Jul 24, 2026 | 121.00 | 138.00 | 118.00 | 120.00 | 120.00 | -13.67% | 84,975 |
| Jul 23, 2026 | 142.00 | 142.00 | 120.00 | 139.00 | 139.00 | -2.80% | 33,985 |
| Jul 22, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jul 21, 2026 | 124.00 | 144.00 | 118.00 | 143.00 | 143.00 | 13.49% | 66,954 |
| Jul 20, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | -11.27% | 83,813 |
| Jul 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 15, 2026 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | -0.70% | 1,315 |
| Jul 14, 2026 | 138.00 | 143.00 | 126.00 | 143.00 | 143.00 | 2.14% | 26,242 |
| Jul 13, 2026 | 143.00 | 143.00 | 125.00 | 140.00 | 140.00 | -2.10% | 2,276 |
| Jul 10, 2026 | 125.00 | 143.00 | 125.00 | 143.00 | 143.00 | 2.14% | 340 |
| Jul 9, 2026 | 126.00 | 140.00 | 125.00 | 140.00 | 140.00 | - | 23,447 |
| Jul 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 6,653 |
| Jul 7, 2026 | 140.00 | 140.00 | 129.00 | 140.00 | 140.00 | 0.72% | 12,763 |
| Jul 6, 2026 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | -0.71% | 362 |
| Jul 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | 21,673 |
| Jul 2, 2026 | 143.00 | 144.00 | 125.00 | 144.00 | 144.00 | 0.70% | 11,518 |
| Jul 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 100 |
| Jun 30, 2026 | 145.00 | 150.00 | 128.00 | 145.00 | 145.00 | - | 74,626 |
| Jun 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | 12,711 |
| Jun 26, 2026 | 144.00 | 144.00 | 128.00 | 141.00 | 141.00 | -4.73% | 8,988 |
| Jun 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jun 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -6.92% | 1,000 |
| Jun 23, 2026 | 154.00 | 159.00 | 150.00 | 159.00 | 159.00 | -0.63% | 1,761 |
| Jun 22, 2026 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | -3.03% | 54,455 |
| Jun 19, 2026 | 150.00 | 165.00 | 150.00 | 165.00 | 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 |