Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,633.00
+5.00 (0.19%)
Aug 8, 2025, 5:00 PM SAST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,629.002,633.002,586.002,633.002,633.000.11%15,760,381
Aug 7, 20252,668.002,680.002,619.002,630.002,630.00-1.65%28,808,086
Aug 6, 20252,700.002,712.002,668.002,674.002,674.00-1.22%15,720,049
Aug 5, 20252,735.002,753.002,690.002,707.002,707.000.15%22,081,874
Aug 4, 20252,738.002,739.002,697.002,703.002,703.000.22%19,838,054
Aug 1, 20252,775.002,775.002,671.002,697.002,697.00-1.50%14,519,080
Jul 31, 20252,763.002,791.002,726.002,738.002,738.00-0.69%16,588,046
Jul 30, 20252,680.002,775.002,680.002,757.002,757.002.15%24,283,277
Jul 29, 20252,710.002,730.002,696.002,699.002,699.000.67%40,071,443
Jul 28, 20252,700.002,705.002,668.002,681.002,681.000.15%26,244,907
Jul 25, 20252,720.002,722.002,667.002,677.002,677.00-0.78%162,088,008
Jul 24, 20252,735.002,741.002,689.002,698.002,698.000.33%191,096,703
Jul 23, 20252,719.002,727.002,650.002,689.002,689.00-0.15%46,600,340
Jul 22, 20252,706.002,808.002,676.002,693.002,693.00-0.52%1,713,807,083
Jul 21, 20252,763.002,785.002,671.002,707.002,707.00-1.99%4,863,886
Jul 18, 20252,769.002,825.002,757.002,762.002,762.00-0.18%7,086,464
Jul 17, 20252,788.002,788.002,730.002,767.002,767.000.25%3,893,970
Jul 16, 20252,715.002,760.002,651.002,760.002,760.002.83%7,485,239
Jul 15, 20252,685.002,719.002,678.002,684.002,684.000.49%6,026,885
Jul 14, 20252,768.002,768.002,657.002,671.002,671.00-2.16%5,752,807
Jul 11, 20252,755.002,783.002,717.002,730.002,730.00-1.73%4,797,925
Jul 10, 20252,790.002,811.002,767.002,778.002,778.00-0.89%4,065,923
Jul 9, 20252,820.002,850.002,798.002,803.002,803.000.11%3,253,123
Jul 8, 20252,800.002,803.002,759.002,800.002,800.000.29%2,446,477
Jul 7, 20252,830.002,830.002,775.002,792.002,792.00-0.85%3,440,104
Jul 4, 20252,800.002,824.002,780.002,816.002,816.000.68%3,191,856
Jul 3, 20252,769.002,805.002,731.002,797.002,797.002.23%5,003,122
Jul 2, 20252,784.002,815.002,712.002,736.002,736.00-1.76%5,849,083
Jul 1, 20252,719.002,798.002,716.002,785.002,785.002.24%7,720,588
Jun 30, 20252,715.002,746.002,698.002,724.002,724.000.78%5,939,374
Jun 27, 20252,690.002,723.002,688.002,703.002,703.00-0.37%5,737,520
Jun 26, 20252,715.002,740.002,692.002,713.002,713.000.04%4,340,463
Jun 25, 20252,710.002,777.002,710.002,712.002,712.00-1.20%6,192,331
Jun 24, 20252,685.002,764.002,685.002,745.002,745.002.81%6,020,846
Jun 23, 20252,727.002,727.002,668.002,670.002,670.00-1.98%5,609,378
Jun 20, 20252,809.002,809.002,720.002,724.002,724.00-0.33%16,068,282
Jun 19, 20252,705.002,766.002,700.002,733.002,733.00-0.44%21,287,816
Jun 18, 20252,730.002,751.002,673.002,745.002,745.001.10%5,583,242
Jun 17, 20252,712.002,768.002,701.002,715.002,715.000.22%7,071,832
Jun 13, 20252,824.002,824.002,686.002,709.002,709.00-3.83%12,768,272
Jun 12, 20252,777.002,820.002,751.002,817.002,817.000.86%3,357,900
Jun 11, 20252,810.002,810.002,764.002,793.002,793.000.58%5,761,050
Jun 10, 20252,794.002,824.002,772.002,777.002,777.00-0.68%11,679,278
Jun 9, 20252,919.002,919.002,794.002,796.002,796.00-3.55%8,184,392
Jun 6, 20252,865.002,900.002,822.002,899.002,899.002.37%7,348,851
Jun 5, 20252,870.002,906.002,814.002,832.002,832.00-1.29%12,916,788
Jun 4, 20252,830.002,869.002,830.002,869.002,869.001.13%6,168,776
Jun 3, 20252,855.002,900.002,814.002,837.002,837.00-0.60%8,332,342
Jun 2, 20252,940.002,940.002,851.002,854.002,854.00-2.23%6,919,918
May 30, 20252,810.002,919.002,810.002,919.002,919.003.62%37,353,455