Pepkor Holdings Limited (JSE:PPH)
 2,657.00
 -24.00 (-0.90%)
  Oct 30, 2025, 5:00 PM SAST
Pepkor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,699.00 | 2,699.00 | 2,656.00 | 2,657.00 | 2,657.00 | -0.90% | 11,054,276 | 
| Oct 29, 2025 | 2,684.00 | 2,707.00 | 2,674.00 | 2,681.00 | 2,681.00 | -0.04% | 13,715,257 | 
| Oct 28, 2025 | 2,626.00 | 2,711.00 | 2,626.00 | 2,682.00 | 2,682.00 | 0.86% | 12,814,432 | 
| Oct 27, 2025 | 2,680.00 | 2,694.00 | 2,644.00 | 2,659.00 | 2,659.00 | -0.37% | 7,711,850 | 
| Oct 24, 2025 | 2,650.00 | 2,724.00 | 2,650.00 | 2,669.00 | 2,669.00 | -0.60% | 10,693,777 | 
| Oct 23, 2025 | 2,663.00 | 2,686.00 | 2,635.00 | 2,685.00 | 2,685.00 | 0.90% | 11,175,845 | 
| Oct 22, 2025 | 2,640.00 | 2,686.00 | 2,617.00 | 2,661.00 | 2,661.00 | 1.88% | 19,561,351 | 
| Oct 21, 2025 | 2,775.00 | 2,786.00 | 2,585.00 | 2,612.00 | 2,612.00 | -4.78% | 35,889,998 | 
| Oct 20, 2025 | 2,672.00 | 2,761.00 | 2,672.00 | 2,743.00 | 2,743.00 | 2.66% | 23,522,934 | 
| Oct 17, 2025 | 2,630.00 | 2,679.00 | 2,622.00 | 2,672.00 | 2,672.00 | 1.06% | 10,514,464 | 
| Oct 16, 2025 | 2,627.00 | 2,649.00 | 2,621.00 | 2,644.00 | 2,644.00 | 0.69% | 17,407,202 | 
| Oct 15, 2025 | 2,600.00 | 2,627.00 | 2,588.00 | 2,626.00 | 2,626.00 | 1.47% | 13,295,033 | 
| Oct 14, 2025 | 2,576.00 | 2,606.00 | 2,557.00 | 2,588.00 | 2,588.00 | 0.04% | 9,821,890 | 
| Oct 13, 2025 | 2,627.00 | 2,627.00 | 2,550.00 | 2,587.00 | 2,587.00 | -0.39% | 7,720,796 | 
| Oct 10, 2025 | 2,546.00 | 2,635.00 | 2,525.00 | 2,597.00 | 2,597.00 | 2.04% | 25,179,829 | 
| Oct 9, 2025 | 2,505.00 | 2,570.00 | 2,493.00 | 2,545.00 | 2,545.00 | 1.92% | 20,352,347 | 
| Oct 8, 2025 | 2,505.00 | 2,507.00 | 2,464.00 | 2,497.00 | 2,497.00 | 0.24% | 6,115,559 | 
| Oct 7, 2025 | 2,514.00 | 2,522.00 | 2,486.00 | 2,491.00 | 2,491.00 | 0.16% | 15,810,043 | 
| Oct 6, 2025 | 2,490.00 | 2,506.00 | 2,455.00 | 2,487.00 | 2,487.00 | 0.40% | 14,817,730 | 
| Oct 3, 2025 | 2,447.00 | 2,490.00 | 2,443.00 | 2,477.00 | 2,477.00 | 1.52% | 14,631,584 | 
| Oct 2, 2025 | 2,410.00 | 2,463.00 | 2,410.00 | 2,440.00 | 2,440.00 | 0.78% | 14,481,434 | 
| Oct 1, 2025 | 2,434.00 | 2,451.00 | 2,404.00 | 2,421.00 | 2,421.00 | -0.29% | 10,769,210 | 
| Sep 30, 2025 | 2,420.00 | 2,457.00 | 2,398.00 | 2,428.00 | 2,428.00 | 0.58% | 20,634,695 | 
| Sep 29, 2025 | 2,467.00 | 2,467.00 | 2,408.00 | 2,414.00 | 2,414.00 | -0.78% | 9,659,231 | 
| Sep 26, 2025 | 2,470.00 | 2,470.00 | 2,426.00 | 2,433.00 | 2,433.00 | -0.77% | 7,087,866 | 
| Sep 25, 2025 | 2,515.00 | 2,520.00 | 2,445.00 | 2,452.00 | 2,452.00 | -2.97% | 13,391,024 | 
| Sep 23, 2025 | 2,517.00 | 2,562.00 | 2,517.00 | 2,527.00 | 2,527.00 | -0.47% | 6,210,856 | 
| Sep 22, 2025 | 2,589.00 | 2,589.00 | 2,518.00 | 2,539.00 | 2,539.00 | -1.67% | 10,010,600 | 
| Sep 19, 2025 | 2,565.00 | 2,658.00 | 2,547.00 | 2,582.00 | 2,582.00 | -0.08% | 19,768,626 | 
| Sep 18, 2025 | 2,535.00 | 2,599.00 | 2,522.00 | 2,584.00 | 2,584.00 | 2.01% | 30,797,787 | 
| Sep 17, 2025 | 2,530.00 | 2,554.00 | 2,490.00 | 2,533.00 | 2,533.00 | 0.28% | 22,187,717 | 
| Sep 16, 2025 | 2,570.00 | 2,570.00 | 2,503.00 | 2,526.00 | 2,526.00 | -0.51% | 11,672,405 | 
| Sep 15, 2025 | 2,545.00 | 2,581.00 | 2,521.00 | 2,539.00 | 2,539.00 | 0.51% | 20,260,868 | 
| Sep 12, 2025 | 2,520.00 | 2,559.00 | 2,485.00 | 2,526.00 | 2,526.00 | 1.57% | 27,364,729 | 
| Sep 11, 2025 | 2,493.00 | 2,516.00 | 2,455.00 | 2,487.00 | 2,487.00 | 0.53% | 22,289,359 | 
| Sep 10, 2025 | 2,490.00 | 2,502.00 | 2,463.00 | 2,474.00 | 2,474.00 | -0.64% | 8,608,020 | 
| Sep 9, 2025 | 2,520.00 | 2,520.00 | 2,481.00 | 2,490.00 | 2,490.00 | -0.80% | 15,922,800 | 
| Sep 8, 2025 | 2,540.00 | 2,540.00 | 2,500.00 | 2,510.00 | 2,510.00 | 0.36% | 11,057,817 | 
| Sep 5, 2025 | 2,475.00 | 2,523.00 | 2,465.00 | 2,501.00 | 2,501.00 | 1.75% | 30,525,053 | 
| Sep 4, 2025 | 2,477.00 | 2,506.00 | 2,458.00 | 2,458.00 | 2,458.00 | -0.69% | 20,009,353 | 
| Sep 3, 2025 | 2,500.00 | 2,500.00 | 2,414.00 | 2,475.00 | 2,475.00 | 0.49% | 17,784,416 | 
| Sep 2, 2025 | 2,529.00 | 2,529.00 | 2,456.00 | 2,463.00 | 2,463.00 | -1.87% | 19,659,898 | 
| Sep 1, 2025 | 2,545.00 | 2,549.00 | 2,509.00 | 2,510.00 | 2,510.00 | -1.22% | 22,710,839 | 
| Aug 29, 2025 | 2,545.00 | 2,555.00 | 2,532.00 | 2,541.00 | 2,541.00 | 0.08% | 14,144,188 | 
| Aug 28, 2025 | 2,565.00 | 2,590.00 | 2,539.00 | 2,539.00 | 2,539.00 | -0.27% | 17,823,456 | 
| Aug 27, 2025 | 2,552.00 | 2,574.00 | 2,532.00 | 2,546.00 | 2,546.00 | -0.31% | 12,049,043 | 
| Aug 26, 2025 | 2,587.00 | 2,595.00 | 2,549.00 | 2,554.00 | 2,554.00 | -0.78% | 45,247,678 | 
| Aug 25, 2025 | 2,580.00 | 2,581.00 | 2,553.00 | 2,574.00 | 2,574.00 | 0.31% | 7,698,680 | 
| Aug 22, 2025 | 2,570.00 | 2,580.00 | 2,551.00 | 2,566.00 | 2,566.00 | 0.71% | 12,427,978 | 
| Aug 21, 2025 | 2,541.00 | 2,570.00 | 2,541.00 | 2,548.00 | 2,548.00 | 0.08% | 9,068,075 |