Pick n Pay Stores Limited (JSE:PIK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,910.00
+19.00 (1.00%)
Mar 31, 2026, 5:10 PM SAST
Pick n Pay Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,907.00 | 1,939.00 | 1,899.00 | 1,910.00 | 1,910.00 | 1.00% | 1,907,543 |
| Mar 30, 2026 | 1,900.00 | 1,930.00 | 1,886.00 | 1,891.00 | 1,891.00 | -2.07% | 1,536,489 |
| Mar 27, 2026 | 1,948.00 | 1,948.00 | 1,906.00 | 1,931.00 | 1,931.00 | - | 1,902,727 |
| Mar 26, 2026 | 1,874.00 | 1,938.00 | 1,868.00 | 1,931.00 | 1,931.00 | 1.31% | 2,124,860 |
| Mar 25, 2026 | 1,872.00 | 1,909.00 | 1,850.00 | 1,906.00 | 1,906.00 | 3.47% | 1,512,740 |
| Mar 24, 2026 | 1,899.00 | 1,936.00 | 1,839.00 | 1,842.00 | 1,842.00 | -2.90% | 2,274,544 |
| Mar 23, 2026 | 1,825.00 | 1,906.00 | 1,767.00 | 1,897.00 | 1,897.00 | 4.23% | 4,056,446 |
| Mar 20, 2026 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.27% | 5,548,735 |
| Mar 19, 2026 | 1,842.00 | 1,848.00 | 1,805.00 | 1,825.00 | 1,825.00 | -0.71% | 3,241,447 |
| Mar 18, 2026 | 1,858.00 | 1,877.00 | 1,822.00 | 1,838.00 | 1,838.00 | -0.92% | 1,449,544 |
| Mar 17, 2026 | 1,815.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,855.00 | 0.82% | 1,580,032 |
| Mar 16, 2026 | 1,831.00 | 1,850.00 | 1,805.00 | 1,840.00 | 1,840.00 | 0.99% | 2,359,187 |
| Mar 13, 2026 | 1,805.00 | 1,838.00 | 1,805.00 | 1,822.00 | 1,822.00 | -0.60% | 1,824,223 |
| Mar 12, 2026 | 1,815.00 | 1,852.00 | 1,804.00 | 1,833.00 | 1,833.00 | -0.60% | 3,602,471 |
| Mar 11, 2026 | 1,910.00 | 1,910.00 | 1,798.00 | 1,844.00 | 1,844.00 | -0.97% | 2,405,277 |
| Mar 10, 2026 | 1,885.00 | 1,955.00 | 1,858.00 | 1,862.00 | 1,862.00 | -1.22% | 1,698,254 |
| Mar 9, 2026 | 1,850.00 | 1,904.00 | 1,813.00 | 1,885.00 | 1,885.00 | 0.37% | 3,073,232 |
| Mar 6, 2026 | 1,856.00 | 1,956.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.75% | 7,381,605 |
| Mar 5, 2026 | 1,850.00 | 1,896.00 | 1,842.00 | 1,864.00 | 1,864.00 | -0.75% | 3,052,707 |
| Mar 4, 2026 | 1,814.00 | 1,887.00 | 1,801.00 | 1,878.00 | 1,878.00 | 3.59% | 2,409,497 |
| Mar 3, 2026 | 1,906.00 | 1,914.00 | 1,810.00 | 1,813.00 | 1,813.00 | -5.67% | 3,929,102 |
| Mar 2, 2026 | 1,920.00 | 1,952.00 | 1,887.00 | 1,922.00 | 1,922.00 | -1.18% | 1,483,062 |
| Feb 27, 2026 | 2,050.00 | 2,050.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.02% | 1,433,355 |
| Feb 26, 2026 | 1,950.00 | 2,010.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.28% | 1,700,665 |
| Feb 25, 2026 | 1,952.00 | 1,985.00 | 1,942.00 | 1,960.00 | 1,960.00 | -0.66% | 1,653,605 |
| Feb 24, 2026 | 1,987.00 | 2,002.00 | 1,947.00 | 1,973.00 | 1,973.00 | -2.08% | 2,142,735 |
| Feb 23, 2026 | 2,060.00 | 2,060.00 | 1,987.00 | 2,015.00 | 2,015.00 | -0.69% | 1,654,044 |
| Feb 20, 2026 | 2,073.00 | 2,073.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.05% | 2,275,581 |
| Feb 19, 2026 | 2,050.00 | 2,118.00 | 2,028.00 | 2,028.00 | 2,028.00 | -1.31% | 1,699,841 |
| Feb 18, 2026 | 2,036.00 | 2,069.00 | 2,002.00 | 2,055.00 | 2,055.00 | 2.29% | 2,139,227 |
| Feb 17, 2026 | 2,050.00 | 2,069.00 | 2,009.00 | 2,009.00 | 2,009.00 | -2.10% | 1,023,431 |
| Feb 16, 2026 | 2,023.00 | 2,076.00 | 2,012.00 | 2,052.00 | 2,052.00 | 1.84% | 1,958,842 |
| Feb 13, 2026 | 2,050.00 | 2,053.00 | 2,006.00 | 2,015.00 | 2,015.00 | -2.09% | 1,720,824 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 2,058.00 | 2,058.00 | 2,058.00 | -2.46% | 1,921,063 |
| Feb 11, 2026 | 2,100.00 | 2,110.00 | 2,048.00 | 2,110.00 | 2,110.00 | 1.34% | 3,118,457 |
| Feb 10, 2026 | 2,155.00 | 2,172.00 | 1,968.00 | 2,082.00 | 2,082.00 | -9.87% | 9,538,419 |
| Feb 9, 2026 | 2,285.00 | 2,317.00 | 2,262.00 | 2,310.00 | 2,310.00 | 0.61% | 1,935,730 |
| Feb 6, 2026 | 2,320.00 | 2,330.00 | 2,283.00 | 2,296.00 | 2,296.00 | -1.16% | 1,496,879 |
| Feb 5, 2026 | 2,400.00 | 2,435.00 | 2,320.00 | 2,323.00 | 2,323.00 | -2.68% | 2,313,997 |
| Feb 4, 2026 | 2,435.00 | 2,435.00 | 2,385.00 | 2,387.00 | 2,387.00 | -1.24% | 1,489,193 |
| Feb 3, 2026 | 2,400.00 | 2,433.00 | 2,386.00 | 2,417.00 | 2,417.00 | 1.30% | 2,615,257 |
| Feb 2, 2026 | 2,430.00 | 2,430.00 | 2,352.00 | 2,386.00 | 2,386.00 | -0.87% | 1,923,449 |
| Jan 30, 2026 | 2,430.00 | 2,450.00 | 2,359.00 | 2,407.00 | 2,407.00 | -0.99% | 4,168,645 |
| Jan 29, 2026 | 2,474.00 | 2,481.00 | 2,430.00 | 2,431.00 | 2,431.00 | -0.82% | 1,425,534 |
| Jan 28, 2026 | 2,510.00 | 2,510.00 | 2,442.00 | 2,451.00 | 2,451.00 | -0.93% | 1,551,757 |
| Jan 27, 2026 | 2,509.00 | 2,516.00 | 2,464.00 | 2,474.00 | 2,474.00 | -0.60% | 1,373,697 |
| Jan 26, 2026 | 2,514.00 | 2,514.00 | 2,431.00 | 2,489.00 | 2,489.00 | 1.18% | 2,569,576 |
| Jan 23, 2026 | 2,520.00 | 2,520.00 | 2,431.00 | 2,460.00 | 2,460.00 | -1.17% | 3,446,549 |
| Jan 22, 2026 | 2,520.00 | 2,520.00 | 2,435.00 | 2,489.00 | 2,489.00 | 1.55% | 7,340,441 |
| Jan 21, 2026 | 2,438.00 | 2,479.00 | 2,407.00 | 2,451.00 | 2,451.00 | 0.53% | 3,611,720 |