Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,657.00
-24.00 (-0.90%)
Oct 30, 2025, 5:00 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,699.002,699.002,656.002,657.002,657.00-0.90%11,054,276
Oct 29, 20252,684.002,707.002,674.002,681.002,681.00-0.04%13,715,257
Oct 28, 20252,626.002,711.002,626.002,682.002,682.000.86%12,814,432
Oct 27, 20252,680.002,694.002,644.002,659.002,659.00-0.37%7,711,850
Oct 24, 20252,650.002,724.002,650.002,669.002,669.00-0.60%10,693,777
Oct 23, 20252,663.002,686.002,635.002,685.002,685.000.90%11,175,845
Oct 22, 20252,640.002,686.002,617.002,661.002,661.001.88%19,561,351
Oct 21, 20252,775.002,786.002,585.002,612.002,612.00-4.78%35,889,998
Oct 20, 20252,672.002,761.002,672.002,743.002,743.002.66%23,522,934
Oct 17, 20252,630.002,679.002,622.002,672.002,672.001.06%10,514,464
Oct 16, 20252,627.002,649.002,621.002,644.002,644.000.69%17,407,202
Oct 15, 20252,600.002,627.002,588.002,626.002,626.001.47%13,295,033
Oct 14, 20252,576.002,606.002,557.002,588.002,588.000.04%9,821,890
Oct 13, 20252,627.002,627.002,550.002,587.002,587.00-0.39%7,720,796
Oct 10, 20252,546.002,635.002,525.002,597.002,597.002.04%25,179,829
Oct 9, 20252,505.002,570.002,493.002,545.002,545.001.92%20,352,347
Oct 8, 20252,505.002,507.002,464.002,497.002,497.000.24%6,115,559
Oct 7, 20252,514.002,522.002,486.002,491.002,491.000.16%15,810,043
Oct 6, 20252,490.002,506.002,455.002,487.002,487.000.40%14,817,730
Oct 3, 20252,447.002,490.002,443.002,477.002,477.001.52%14,631,584
Oct 2, 20252,410.002,463.002,410.002,440.002,440.000.78%14,481,434
Oct 1, 20252,434.002,451.002,404.002,421.002,421.00-0.29%10,769,210
Sep 30, 20252,420.002,457.002,398.002,428.002,428.000.58%20,634,695
Sep 29, 20252,467.002,467.002,408.002,414.002,414.00-0.78%9,659,231
Sep 26, 20252,470.002,470.002,426.002,433.002,433.00-0.77%7,087,866
Sep 25, 20252,515.002,520.002,445.002,452.002,452.00-2.97%13,391,024
Sep 23, 20252,517.002,562.002,517.002,527.002,527.00-0.47%6,210,856
Sep 22, 20252,589.002,589.002,518.002,539.002,539.00-1.67%10,010,600
Sep 19, 20252,565.002,658.002,547.002,582.002,582.00-0.08%19,768,626
Sep 18, 20252,535.002,599.002,522.002,584.002,584.002.01%30,797,787
Sep 17, 20252,530.002,554.002,490.002,533.002,533.000.28%22,187,717
Sep 16, 20252,570.002,570.002,503.002,526.002,526.00-0.51%11,672,405
Sep 15, 20252,545.002,581.002,521.002,539.002,539.000.51%20,260,868
Sep 12, 20252,520.002,559.002,485.002,526.002,526.001.57%27,364,729
Sep 11, 20252,493.002,516.002,455.002,487.002,487.000.53%22,289,359
Sep 10, 20252,490.002,502.002,463.002,474.002,474.00-0.64%8,608,020
Sep 9, 20252,520.002,520.002,481.002,490.002,490.00-0.80%15,922,800
Sep 8, 20252,540.002,540.002,500.002,510.002,510.000.36%11,057,817
Sep 5, 20252,475.002,523.002,465.002,501.002,501.001.75%30,525,053
Sep 4, 20252,477.002,506.002,458.002,458.002,458.00-0.69%20,009,353
Sep 3, 20252,500.002,500.002,414.002,475.002,475.000.49%17,784,416
Sep 2, 20252,529.002,529.002,456.002,463.002,463.00-1.87%19,659,898
Sep 1, 20252,545.002,549.002,509.002,510.002,510.00-1.22%22,710,839
Aug 29, 20252,545.002,555.002,532.002,541.002,541.000.08%14,144,188
Aug 28, 20252,565.002,590.002,539.002,539.002,539.00-0.27%17,823,456
Aug 27, 20252,552.002,574.002,532.002,546.002,546.00-0.31%12,049,043
Aug 26, 20252,587.002,595.002,549.002,554.002,554.00-0.78%45,247,678
Aug 25, 20252,580.002,581.002,553.002,574.002,574.000.31%7,698,680
Aug 22, 20252,570.002,580.002,551.002,566.002,566.000.71%12,427,978
Aug 21, 20252,541.002,570.002,541.002,548.002,548.000.08%9,068,075