Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 170.00
-22.00 (-11.46%)
Apr 21, 2026, 1:58 PM SAST
JSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.60% | 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 |
| Apr 7, 2026 | 182.00 | 182.00 | 161.00 | 177.00 | 175.91 | -3.28% | 10,859 |
| Apr 2, 2026 | 181.00 | 183.00 | 161.00 | 183.00 | 181.87 | 1.10% | 75,665 |
| Apr 1, 2026 | 179.00 | 181.00 | 163.00 | 181.00 | 179.88 | 0.56% | 7,325 |
| Mar 31, 2026 | 183.00 | 183.00 | 161.00 | 180.00 | 178.89 | -2.17% | 6,330 |
| Mar 30, 2026 | 155.00 | 184.00 | 155.00 | 184.00 | 182.86 | 2.22% | 36,786 |
| Mar 27, 2026 | 179.00 | 180.00 | 155.00 | 180.00 | 178.89 | -1.10% | 44,187 |
| Mar 26, 2026 | 165.00 | 184.00 | 149.00 | 182.00 | 180.88 | -1.62% | 18,792 |
| Mar 25, 2026 | 197.00 | 197.00 | 165.00 | 185.00 | 183.86 | -6.57% | 9,004 |
| Mar 24, 2026 | 190.00 | 198.00 | 149.00 | 198.00 | 196.78 | 0.51% | 45,117 |
| Mar 23, 2026 | 199.00 | 199.00 | 185.00 | 197.00 | 195.78 | -0.51% | 2,692 |
| Mar 20, 2026 | 195.00 | 199.00 | 194.00 | 198.00 | 196.78 | 2.06% | 20,960 |
| Mar 19, 2026 | 198.00 | 199.00 | 194.00 | 194.00 | 192.80 | -2.51% | 33,859 |
| Mar 18, 2026 | 199.00 | 199.00 | 150.00 | 199.00 | 197.77 | -0.50% | 33,947 |
| Mar 17, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.76 | - | 1,187 |
| Mar 16, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 198.76 | - | 3,688 |
| Mar 13, 2026 | 198.00 | 200.00 | 190.00 | 200.00 | 198.76 | 1.01% | 12,000 |
| Mar 12, 2026 | 199.00 | 199.00 | 191.00 | 198.00 | 196.78 | -3.88% | 19,189 |
| Mar 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.73 | - | - |
| Mar 10, 2026 | 200.00 | 207.00 | 198.00 | 206.00 | 204.73 | 18.39% | 113,111 |
| Mar 9, 2026 | 170.00 | 174.00 | 135.00 | 174.00 | 172.93 | 2.35% | 50,966 |
| Mar 6, 2026 | 186.00 | 193.00 | 155.00 | 170.00 | 168.95 | -12.37% | 49,668 |
| Mar 5, 2026 | 198.00 | 198.00 | 181.00 | 194.00 | 192.80 | 2.11% | 31,167 |
| Mar 4, 2026 | 181.00 | 190.00 | 181.00 | 190.00 | 188.83 | 3.26% | 4,234 |
| Mar 3, 2026 | 194.00 | 194.00 | 181.00 | 184.00 | 182.86 | -6.60% | 80,763 |
| Mar 2, 2026 | 208.00 | 208.00 | 190.00 | 197.00 | 195.78 | -5.29% | 21,318 |
| Feb 27, 2026 | 200.00 | 210.00 | 190.00 | 208.00 | 206.72 | -2.80% | 67,280 |
| Feb 26, 2026 | 217.00 | 228.00 | 205.00 | 214.00 | 212.68 | -7.36% | 66,686 |
| Feb 25, 2026 | 217.00 | 231.00 | 217.00 | 231.00 | 229.57 | -2.12% | 7,509 |
| Feb 24, 2026 | 217.00 | 237.00 | 217.00 | 236.00 | 234.54 | -0.42% | 23,235 |
| Feb 23, 2026 | 216.00 | 237.00 | 216.00 | 237.00 | 235.54 | - | 2,893 |
| Feb 20, 2026 | 238.00 | 238.00 | 216.00 | 237.00 | 235.54 | -0.42% | 38,144 |
| Feb 19, 2026 | 223.00 | 238.00 | 220.00 | 238.00 | 236.53 | -0.83% | 18,970,010 |
| Feb 18, 2026 | 227.00 | 240.00 | 227.00 | 240.00 | 238.52 | 5.73% | 9,777 |
| Feb 17, 2026 | 227.00 | 227.00 | 216.00 | 227.00 | 225.60 | - | 7,962 |
| Feb 16, 2026 | 232.00 | 232.00 | 213.00 | 227.00 | 225.60 | -1.30% | 17,499 |
| Feb 13, 2026 | 235.00 | 235.00 | 212.00 | 230.00 | 228.58 | -2.54% | 6,007 |
| Feb 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.54 | - | 2,060 |
| Feb 11, 2026 | 220.00 | 237.00 | 213.00 | 236.00 | 234.54 | -1.67% | 34,363 |
| Feb 10, 2026 | 225.00 | 240.00 | 214.00 | 240.00 | 238.52 | - | 98,458 |
| Feb 9, 2026 | 252.00 | 254.00 | 230.00 | 240.00 | 238.52 | -4.00% | 33,247 |
| Feb 6, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 248.46 | - | 5,980 |