Pick n Pay Stores Limited (JSE:PIK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,906.00
+21.00 (1.11%)
Sep 29, 2026, 1:44 PM SAST
Pick n Pay Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,884.00 | 1,909.00 | 1,879.00 | 1,907.00 | - | 1.17% | 424,367 |
| Sep 28, 2026 | 1,904.00 | 1,921.00 | 1,883.00 | 1,885.00 | 1,885.00 | -1.00% | 984,940 |
| Sep 25, 2026 | 1,916.00 | 1,968.00 | 1,902.00 | 1,904.00 | 1,904.00 | -0.52% | 1,491,061 |
| Sep 23, 2026 | 1,994.00 | 1,994.00 | 1,895.00 | 1,914.00 | 1,914.00 | -1.64% | 1,318,085 |
| Sep 22, 2026 | 1,953.00 | 1,990.00 | 1,893.00 | 1,946.00 | 1,946.00 | 0.93% | 2,638,263 |
| Sep 21, 2026 | 1,932.00 | 1,946.00 | 1,866.00 | 1,928.00 | 1,928.00 | 3.32% | 2,671,790 |
| Sep 18, 2026 | 1,885.00 | 1,915.00 | 1,858.00 | 1,866.00 | 1,866.00 | -1.01% | 3,006,573 |
| Sep 17, 2026 | 1,882.00 | 1,904.00 | 1,835.00 | 1,885.00 | 1,885.00 | 0.80% | 4,292,473 |
| Sep 16, 2026 | 1,884.00 | 1,884.00 | 1,832.00 | 1,870.00 | 1,870.00 | 0.86% | 1,838,853 |
| Sep 15, 2026 | 1,827.00 | 1,880.00 | 1,817.00 | 1,854.00 | 1,854.00 | 0.11% | 1,753,926 |
| Sep 14, 2026 | 1,818.00 | 1,852.00 | 1,772.00 | 1,852.00 | 1,852.00 | 1.81% | 2,316,370 |
| Sep 11, 2026 | 1,835.00 | 1,843.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.66% | 651,959 |
| Sep 10, 2026 | 1,860.00 | 1,875.00 | 1,828.00 | 1,831.00 | 1,831.00 | -0.97% | 982,383 |
| Sep 9, 2026 | 1,889.00 | 1,889.00 | 1,830.00 | 1,849.00 | 1,849.00 | -2.12% | 1,959,199 |
| Sep 8, 2026 | 1,850.00 | 1,904.00 | 1,830.00 | 1,889.00 | 1,889.00 | 2.11% | 1,189,048 |
| Sep 7, 2026 | 1,860.00 | 1,886.00 | 1,848.00 | 1,850.00 | 1,850.00 | -1.60% | 798,466 |
| Sep 4, 2026 | 1,857.00 | 1,892.00 | 1,857.00 | 1,880.00 | 1,880.00 | 0.80% | 444,196 |
| Sep 3, 2026 | 1,886.00 | 1,889.00 | 1,854.00 | 1,865.00 | 1,865.00 | -1.22% | 838,436 |
| Sep 2, 2026 | 1,950.00 | 1,950.00 | 1,888.00 | 1,888.00 | 1,888.00 | -3.18% | 606,742 |
| Sep 1, 2026 | 1,942.00 | 1,967.00 | 1,886.00 | 1,950.00 | 1,950.00 | 1.83% | 1,657,673 |
| Aug 31, 2026 | 1,914.00 | 1,939.00 | 1,896.00 | 1,915.00 | 1,915.00 | -1.39% | 695,119 |
| Aug 28, 2026 | 1,994.00 | 1,994.00 | 1,919.00 | 1,942.00 | 1,942.00 | -1.42% | 1,112,203 |
| Aug 27, 2026 | 1,908.00 | 1,985.00 | 1,891.00 | 1,970.00 | 1,970.00 | 3.85% | 1,533,881 |
| Aug 26, 2026 | 1,904.00 | 1,916.00 | 1,875.00 | 1,897.00 | 1,897.00 | 0.32% | 716,192 |
| Aug 25, 2026 | 1,940.00 | 1,940.00 | 1,865.00 | 1,891.00 | 1,891.00 | 0.42% | 657,978 |
| Aug 24, 2026 | 1,940.00 | 1,951.00 | 1,864.00 | 1,883.00 | 1,883.00 | -3.24% | 2,160,355 |
| Aug 21, 2026 | 1,940.00 | 1,958.00 | 1,857.00 | 1,946.00 | 1,946.00 | 3.51% | 1,415,812 |
| Aug 20, 2026 | 1,891.00 | 1,897.00 | 1,866.00 | 1,880.00 | 1,880.00 | -0.53% | 980,727 |
| Aug 19, 2026 | 1,913.00 | 1,915.00 | 1,860.00 | 1,890.00 | 1,890.00 | -2.22% | 1,231,179 |
| Aug 18, 2026 | 1,945.00 | 1,945.00 | 1,915.00 | 1,933.00 | 1,933.00 | -0.46% | 1,673,901 |
| Aug 17, 2026 | 1,970.00 | 1,970.00 | 1,904.00 | 1,942.00 | 1,942.00 | 0.88% | 775,292 |
| Aug 14, 2026 | 1,960.00 | 1,960.00 | 1,907.00 | 1,925.00 | 1,925.00 | 0.73% | 726,187 |
| Aug 13, 2026 | 1,929.00 | 1,938.00 | 1,886.00 | 1,911.00 | 1,911.00 | -0.93% | 1,313,741 |
| Aug 12, 2026 | 1,950.00 | 1,962.00 | 1,912.00 | 1,929.00 | 1,929.00 | -0.26% | 1,684,644 |
| Aug 11, 2026 | 1,875.00 | 1,950.00 | 1,875.00 | 1,934.00 | 1,934.00 | 1.52% | 1,141,180 |
| Aug 7, 2026 | 1,946.00 | 1,946.00 | 1,871.00 | 1,905.00 | 1,905.00 | -0.26% | 1,025,942 |
| Aug 6, 2026 | 1,902.00 | 1,945.00 | 1,852.00 | 1,910.00 | 1,910.00 | 0.26% | 1,861,825 |
| Aug 5, 2026 | 1,881.00 | 1,915.00 | 1,869.00 | 1,905.00 | 1,905.00 | 1.44% | 582,774 |
| Aug 4, 2026 | 1,866.00 | 1,890.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.37% | 758,381 |
| Aug 3, 2026 | 1,880.00 | 1,901.00 | 1,858.00 | 1,871.00 | 1,871.00 | -1.58% | 1,379,230 |
| Jul 31, 2026 | 1,815.00 | 1,926.00 | 1,815.00 | 1,901.00 | 1,901.00 | 2.48% | 4,180,118 |
| Jul 30, 2026 | 1,856.00 | 1,895.00 | 1,835.00 | 1,855.00 | 1,855.00 | -0.05% | 2,466,891 |
| Jul 29, 2026 | 1,820.00 | 1,867.00 | 1,820.00 | 1,856.00 | 1,856.00 | 2.09% | 930,397 |
| Jul 28, 2026 | 1,820.00 | 1,835.00 | 1,755.00 | 1,818.00 | 1,818.00 | -0.93% | 1,572,204 |
| Jul 27, 2026 | 1,850.00 | 1,860.00 | 1,831.00 | 1,835.00 | 1,835.00 | - | 1,584,985 |
| Jul 24, 2026 | 1,800.00 | 1,837.00 | 1,794.00 | 1,835.00 | 1,835.00 | 2.11% | 1,458,508 |
| Jul 23, 2026 | 1,871.00 | 1,875.00 | 1,797.00 | 1,797.00 | 1,797.00 | -3.85% | 1,280,199 |
| Jul 22, 2026 | 1,900.00 | 1,940.00 | 1,850.00 | 1,869.00 | 1,869.00 | -4.01% | 1,495,685 |
| Jul 21, 2026 | 1,899.00 | 1,972.00 | 1,899.00 | 1,947.00 | 1,947.00 | -0.56% | 1,648,274 |
| Jul 20, 2026 | 1,883.00 | 1,971.00 | 1,871.00 | 1,958.00 | 1,958.00 | 3.27% | 1,898,177 |