Pick n Pay Stores Limited (JSE:PIK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,519.00
-11.00 (-0.43%)
Nov 6, 2026, 5:00 PM SAST
Pick n Pay Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,485.00 | 2,550.00 | 2,460.00 | 2,519.00 | 2,519.00 | -0.43% | 1,917,731 |
| Nov 5, 2026 | 2,489.00 | 2,563.00 | 2,478.00 | 2,530.00 | 2,530.00 | 2.64% | 2,142,656 |
| Nov 3, 2026 | 2,480.00 | 2,503.00 | 2,429.00 | 2,465.00 | 2,465.00 | -0.92% | 3,857,378 |
| Nov 2, 2026 | 2,420.00 | 2,494.00 | 2,392.00 | 2,488.00 | 2,488.00 | 3.24% | 2,102,956 |
| Oct 30, 2026 | 2,418.00 | 2,432.00 | 2,390.00 | 2,410.00 | 2,410.00 | 0.21% | 2,491,322 |
| Oct 29, 2026 | 2,411.00 | 2,469.00 | 2,364.00 | 2,405.00 | 2,405.00 | 1.69% | 3,349,900 |
| Oct 28, 2026 | 2,421.00 | 2,434.00 | 2,340.00 | 2,365.00 | 2,365.00 | -1.83% | 5,250,865 |
| Oct 27, 2026 | 2,240.00 | 2,420.00 | 2,237.00 | 2,409.00 | 2,409.00 | 7.54% | 7,172,348 |
| Oct 26, 2026 | 2,133.00 | 2,285.00 | 2,130.00 | 2,240.00 | 2,240.00 | 6.06% | 9,183,250 |
| Oct 23, 2026 | 2,085.00 | 2,161.00 | 2,048.00 | 2,112.00 | 2,112.00 | 4.61% | 11,063,215 |
| Oct 22, 2026 | 1,986.00 | 2,038.00 | 1,968.00 | 2,019.00 | 2,019.00 | 1.10% | 3,198,600 |
| Oct 21, 2026 | 2,019.00 | 2,065.00 | 1,996.00 | 1,997.00 | 1,997.00 | -1.38% | 2,058,508 |
| Oct 20, 2026 | 2,013.00 | 2,039.00 | 1,991.00 | 2,025.00 | 2,025.00 | 1.20% | 1,256,850 |
| Oct 19, 2026 | 2,013.00 | 2,030.00 | 1,989.00 | 2,001.00 | 2,001.00 | -0.89% | 5,147,772 |
| Oct 16, 2026 | 2,058.00 | 2,058.00 | 2,007.00 | 2,019.00 | 2,019.00 | -1.13% | 1,693,257 |
| Oct 15, 2026 | 1,980.00 | 2,042.00 | 1,952.00 | 2,042.00 | 2,042.00 | 2.61% | 2,399,315 |
| Oct 14, 2026 | 2,011.00 | 2,011.00 | 1,942.00 | 1,990.00 | 1,990.00 | -0.60% | 1,458,555 |
| Oct 13, 2026 | 1,990.00 | 2,014.00 | 1,960.00 | 2,002.00 | 2,002.00 | 0.86% | 1,196,644 |
| Oct 12, 2026 | 1,969.00 | 1,991.00 | 1,924.00 | 1,985.00 | 1,985.00 | 0.35% | 1,021,543 |
| Oct 9, 2026 | 1,900.00 | 2,007.00 | 1,900.00 | 1,978.00 | 1,978.00 | 2.01% | 1,125,958 |
| Oct 8, 2026 | 1,925.00 | 1,953.00 | 1,892.00 | 1,939.00 | 1,939.00 | 1.04% | 1,028,117 |
| Oct 7, 2026 | 1,881.00 | 1,957.00 | 1,874.00 | 1,919.00 | 1,919.00 | -1.29% | 1,380,015 |
| Oct 6, 2026 | 1,915.00 | 1,958.00 | 1,915.00 | 1,944.00 | 1,944.00 | 0.10% | 840,732 |
| Oct 5, 2026 | 1,953.00 | 1,953.00 | 1,909.00 | 1,942.00 | 1,942.00 | -0.56% | 997,649 |
| Oct 2, 2026 | 1,907.00 | 1,962.00 | 1,870.00 | 1,953.00 | 1,953.00 | 3.28% | 2,075,354 |
| Oct 1, 2026 | 1,930.00 | 1,955.00 | 1,864.00 | 1,891.00 | 1,891.00 | -2.07% | 4,122,967 |
| Sep 30, 2026 | 1,910.00 | 1,948.00 | 1,907.00 | 1,931.00 | 1,931.00 | 0.63% | 1,647,503 |
| Sep 29, 2026 | 1,884.00 | 1,939.00 | 1,879.00 | 1,919.00 | 1,919.00 | 1.80% | 1,335,202 |
| 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 |