Pick n Pay Stores Limited (JSE:PIK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,877.00
-13.00 (-0.69%)
Aug 20, 2026, 9:53 AM SAST
Pick n Pay Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,919.00 | 1,919.00 | 1,863.00 | 1,896.00 | 1,896.00 | -0.47% | 1,932,770 |
| Jul 16, 2026 | 1,935.00 | 1,935.00 | 1,892.00 | 1,905.00 | 1,905.00 | -2.01% | 3,045,865 |
| Jul 15, 2026 | 1,950.00 | 1,951.00 | 1,877.00 | 1,944.00 | 1,944.00 | -0.15% | 3,023,641 |
| Jul 14, 2026 | 2,010.00 | 2,040.00 | 1,914.00 | 1,947.00 | 1,947.00 | -1.91% | 3,364,161 |
| Jul 13, 2026 | 1,990.00 | 1,999.00 | 1,960.00 | 1,985.00 | 1,985.00 | -0.25% | 1,024,438 |
| Jul 10, 2026 | 2,020.00 | 2,028.00 | 1,964.00 | 1,990.00 | 1,990.00 | -0.30% | 1,599,087 |
| Jul 9, 2026 | 2,021.00 | 2,071.00 | 1,992.00 | 1,996.00 | 1,996.00 | -2.87% | 1,709,282 |
| Jul 8, 2026 | 2,060.00 | 2,074.00 | 1,984.00 | 2,055.00 | 2,055.00 | -0.82% | 1,621,176 |
| Jul 7, 2026 | 2,085.00 | 2,131.00 | 2,046.00 | 2,072.00 | 2,072.00 | -2.81% | 1,143,415 |
| Jul 6, 2026 | 2,121.00 | 2,155.00 | 2,071.00 | 2,132.00 | 2,132.00 | 0.57% | 1,284,187 |
| Jul 3, 2026 | 2,121.00 | 2,121.00 | 2,078.00 | 2,120.00 | 2,120.00 | 2.12% | 517,155 |
| Jul 2, 2026 | 2,065.00 | 2,104.00 | 2,034.00 | 2,076.00 | 2,076.00 | 0.53% | 948,847 |
| Jul 1, 2026 | 2,120.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | -0.86% | 2,163,783 |
| Jun 30, 2026 | 2,021.00 | 2,107.00 | 2,021.00 | 2,083.00 | 2,083.00 | 1.51% | 2,462,905 |
| Jun 29, 2026 | 2,054.00 | 2,071.00 | 2,026.00 | 2,052.00 | 2,052.00 | 0.10% | 852,538 |
| Jun 26, 2026 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.20% | 921,652 |
| Jun 25, 2026 | 2,091.00 | 2,091.00 | 2,046.00 | 2,046.00 | 2,046.00 | -1.45% | 608,615 |
| Jun 24, 2026 | 2,070.00 | 2,076.00 | 2,037.00 | 2,076.00 | 2,076.00 | 1.86% | 1,182,842 |
| Jun 23, 2026 | 2,091.00 | 2,091.00 | 2,025.00 | 2,038.00 | 2,038.00 | -1.69% | 1,449,027 |
| Jun 22, 2026 | 2,060.00 | 2,096.00 | 2,050.00 | 2,073.00 | 2,073.00 | -1.24% | 745,035 |
| Jun 19, 2026 | 1,980.00 | 2,135.00 | 1,980.00 | 2,099.00 | 2,099.00 | 2.59% | 2,574,172 |
| Jun 18, 2026 | 2,053.00 | 2,080.00 | 2,031.00 | 2,046.00 | 2,046.00 | -0.68% | 1,101,005 |
| Jun 17, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.93% | 2,615,936 |
| Jun 15, 2026 | 2,085.00 | 2,119.00 | 2,021.00 | 2,021.00 | 2,021.00 | -1.56% | 2,264,969 |
| Jun 12, 2026 | 1,995.00 | 2,083.00 | 1,965.00 | 2,053.00 | 2,053.00 | 3.69% | 4,480,024 |
| Jun 11, 2026 | 1,895.00 | 1,985.00 | 1,882.00 | 1,980.00 | 1,980.00 | 3.88% | 3,809,776 |
| Jun 10, 2026 | 1,895.00 | 1,954.00 | 1,895.00 | 1,906.00 | 1,906.00 | -1.50% | 1,118,205 |
| Jun 9, 2026 | 1,975.00 | 1,975.00 | 1,888.00 | 1,935.00 | 1,935.00 | -0.26% | 1,626,116 |