Choppies Enterprises Limited (JSE:CHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 89.00
-11.00 (-11.00%)
Sep 8, 2026, 4:36 PM SAST
JSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,550 |
| Aug 5, 2026 | 101.00 | 114.00 | 101.00 | 114.00 | 114.00 | 11.76% | 105,900 |
| Aug 4, 2026 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -12.07% | 3,491 |
| Aug 3, 2026 | 119.00 | 119.00 | 101.00 | 116.00 | 116.00 | -3.33% | 7,108 |
| Jul 31, 2026 | 103.00 | 120.00 | 102.00 | 120.00 | 120.00 | 0.84% | 33,189 |
| 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 |