Pick n Pay Stores Limited (JSE:PIK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,864.00
-155.00 (-7.68%)
May 29, 2026, 5:00 PM SAST
Pick n Pay Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,035.00 | 2,035.00 | 1,864.00 | 1,864.00 | 1,864.00 | -7.68% | 5,842,409 |
| May 28, 2026 | 2,075.00 | 2,106.00 | 2,015.00 | 2,019.00 | 2,019.00 | -2.65% | 3,840,879 |
| May 27, 2026 | 2,143.00 | 2,173.00 | 2,074.00 | 2,074.00 | 2,074.00 | -2.90% | 3,690,928 |
| May 26, 2026 | 2,300.00 | 2,300.00 | 2,095.00 | 2,136.00 | 2,136.00 | -7.37% | 8,299,339 |
| May 25, 2026 | 2,446.00 | 2,450.00 | 2,211.00 | 2,306.00 | 2,306.00 | -4.79% | 8,204,964 |
| May 22, 2026 | 2,169.00 | 2,422.00 | 2,169.00 | 2,422.00 | 2,422.00 | 13.50% | 8,301,916 |
| May 21, 2026 | 2,179.00 | 2,186.00 | 2,129.00 | 2,134.00 | 2,134.00 | -1.02% | 2,500,649 |
| May 20, 2026 | 2,200.00 | 2,220.00 | 2,128.00 | 2,156.00 | 2,156.00 | -0.28% | 4,433,943 |
| May 19, 2026 | 2,285.00 | 2,300.00 | 2,051.00 | 2,162.00 | 2,162.00 | -3.01% | 11,964,520 |
| May 18, 2026 | 2,241.00 | 2,288.00 | 2,199.00 | 2,229.00 | 2,229.00 | -0.93% | 3,371,170 |
| May 15, 2026 | 2,247.00 | 2,285.00 | 2,177.00 | 2,250.00 | 2,250.00 | 1.35% | 5,381,405 |
| May 14, 2026 | 2,080.00 | 2,236.00 | 2,038.00 | 2,220.00 | 2,220.00 | 8.13% | 7,011,452 |
| May 13, 2026 | 2,048.00 | 2,063.00 | 2,000.00 | 2,053.00 | 2,053.00 | 2.65% | 3,089,405 |
| May 12, 2026 | 2,088.00 | 2,088.00 | 1,982.00 | 2,000.00 | 2,000.00 | -3.98% | 3,870,779 |
| May 11, 2026 | 1,920.00 | 2,089.00 | 1,910.00 | 2,083.00 | 2,083.00 | 9.11% | 4,825,739 |
| May 8, 2026 | 1,920.00 | 1,920.00 | 1,885.00 | 1,909.00 | 1,909.00 | -0.31% | 2,692,816 |
| May 7, 2026 | 1,965.00 | 1,966.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.79% | 1,622,090 |
| May 6, 2026 | 1,912.00 | 1,973.00 | 1,912.00 | 1,950.00 | 1,950.00 | 2.42% | 6,627,435 |
| May 5, 2026 | 1,911.00 | 1,944.00 | 1,878.00 | 1,904.00 | 1,904.00 | -0.31% | 3,621,455 |
| May 4, 2026 | 1,970.00 | 1,998.00 | 1,855.00 | 1,910.00 | 1,910.00 | -3.05% | 5,501,083 |
| Apr 30, 2026 | 1,950.00 | 1,985.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.25% | 3,581,518 |
| Apr 29, 2026 | 2,008.00 | 2,022.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.80% | 3,588,266 |
| Apr 28, 2026 | 2,030.00 | 2,036.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.43% | 1,192,343 |
| Apr 24, 2026 | 2,023.00 | 2,049.00 | 2,011.00 | 2,030.00 | 2,030.00 | -0.54% | 1,041,647 |
| Apr 23, 2026 | 2,057.00 | 2,065.00 | 2,021.00 | 2,041.00 | 2,041.00 | -2.16% | 988,876 |
| Apr 22, 2026 | 2,035.00 | 2,104.00 | 2,035.00 | 2,086.00 | 2,086.00 | -0.10% | 1,957,733 |
| Apr 21, 2026 | 2,100.00 | 2,124.00 | 2,079.00 | 2,088.00 | 2,088.00 | -0.10% | 2,675,507 |
| Apr 20, 2026 | 2,100.00 | 2,100.00 | 2,029.00 | 2,090.00 | 2,090.00 | 0.92% | 1,439,744 |
| Apr 17, 2026 | 2,016.00 | 2,087.00 | 1,995.00 | 2,071.00 | 2,071.00 | 4.60% | 3,773,866 |
| Apr 16, 2026 | 1,995.00 | 2,000.00 | 1,964.00 | 1,980.00 | 1,980.00 | 0.46% | 1,211,486 |
| Apr 15, 2026 | 1,984.00 | 1,985.00 | 1,943.00 | 1,971.00 | 1,971.00 | 0.66% | 876,445 |
| Apr 14, 2026 | 1,900.00 | 1,984.00 | 1,900.00 | 1,958.00 | 1,958.00 | 1.98% | 2,063,436 |
| Apr 13, 2026 | 1,911.00 | 1,934.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.88% | 1,180,716 |
| Apr 10, 2026 | 1,920.00 | 1,956.00 | 1,906.00 | 1,937.00 | 1,937.00 | 0.36% | 1,136,573 |
| Apr 9, 2026 | 1,900.00 | 1,958.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.92% | 1,906,410 |
| Apr 8, 2026 | 1,936.00 | 2,005.00 | 1,909.00 | 1,948.00 | 1,948.00 | 3.18% | 2,974,818 |
| Apr 7, 2026 | 1,965.00 | 1,965.00 | 1,873.00 | 1,888.00 | 1,888.00 | -1.10% | 1,433,782 |
| Apr 2, 2026 | 1,930.00 | 1,930.00 | 1,888.00 | 1,909.00 | 1,909.00 | -1.24% | 1,515,345 |
| Apr 1, 2026 | 1,900.00 | 1,958.00 | 1,900.00 | 1,933.00 | 1,933.00 | 1.20% | 1,843,475 |
| 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 |