Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,391.00
-60.00 (-2.45%)
Mar 11, 2026, 5:05 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20262,465.002,468.002,417.002,423.00--1.14%551,434
Mar 10, 20262,417.002,479.002,412.002,451.002,451.003.46%15,984,000
Mar 9, 20262,365.002,400.002,311.002,369.002,369.00-1.50%18,955,060
Mar 6, 20262,500.002,536.002,392.002,405.002,405.00-4.45%9,940,140
Mar 5, 20262,540.002,575.002,517.002,517.002,517.00-0.24%11,049,450
Mar 4, 20262,480.002,523.002,455.002,523.002,523.001.73%11,169,230
Mar 3, 20262,600.002,610.002,480.002,480.002,480.00-4.62%25,428,610
Mar 2, 20262,620.002,637.002,585.002,600.002,600.00-2.26%19,609,630
Feb 27, 20262,687.002,691.002,649.002,660.002,660.00-0.82%16,262,620
Feb 26, 20262,620.002,710.002,620.002,682.002,682.002.29%10,022,530
Feb 25, 20262,625.002,668.002,622.002,622.002,622.00-1.65%4,964,796
Feb 24, 20262,601.002,666.002,587.002,666.002,666.002.26%9,204,330
Feb 23, 20262,610.002,643.002,605.002,607.002,607.000.27%6,278,794
Feb 20, 20262,601.002,615.002,584.002,600.002,600.00-0.08%6,708,145
Feb 19, 20262,635.002,635.002,594.002,602.002,602.00-0.27%4,120,091
Feb 18, 20262,625.002,640.002,607.002,609.002,609.000.62%5,706,537
Feb 17, 20262,601.002,625.002,583.002,593.002,593.00-0.77%4,588,885
Feb 16, 20262,599.002,642.002,599.002,613.002,613.000.97%6,363,421
Feb 13, 20262,610.002,644.002,581.002,588.002,588.00-1.30%15,495,480
Feb 12, 20262,599.002,641.002,569.002,622.002,622.001.20%6,306,712
Feb 11, 20262,614.002,616.002,561.002,591.002,591.00-0.80%10,737,400
Feb 10, 20262,630.002,649.002,603.002,612.002,612.00-0.53%5,345,516
Feb 9, 20262,640.002,640.002,593.002,626.002,626.000.34%12,485,424
Feb 6, 20262,613.002,637.002,595.002,617.002,617.000.15%9,096,387
Feb 5, 20262,661.002,675.002,604.002,613.002,613.00-2.06%16,677,087
Feb 4, 20262,700.002,700.002,619.002,668.002,668.00-0.60%17,719,260
Feb 3, 20262,750.002,750.002,684.002,684.002,684.00-1.11%17,814,480
Feb 2, 20262,628.002,800.002,575.002,714.002,714.002.49%25,317,770
Jan 30, 20262,650.002,710.002,627.002,648.002,648.00-0.71%28,965,040
Jan 29, 20262,679.002,745.002,667.002,667.002,667.00-0.45%17,740,801
Jan 28, 20262,657.002,694.002,636.002,679.002,679.001.48%6,786,149
Jan 27, 20262,657.002,673.002,617.002,640.002,640.000.27%9,961,523
Jan 26, 20262,645.002,666.002,610.002,633.002,633.00-0.83%11,314,360
Jan 23, 20262,676.002,687.002,640.002,655.002,655.00-0.45%13,575,357
Jan 22, 20262,600.002,675.002,594.002,667.002,667.002.89%18,997,720
Jan 21, 20262,524.002,592.002,511.002,592.002,592.002.61%12,146,140
Jan 20, 20262,519.002,526.002,501.002,526.002,526.000.28%4,325,359
Jan 19, 20262,510.002,523.002,471.002,519.002,519.000.08%9,110,261
Jan 16, 20262,555.002,555.002,510.002,517.002,517.00-0.36%17,753,194
Jan 15, 20262,538.002,568.002,525.002,526.002,526.00-0.04%11,373,010
Jan 14, 20262,625.002,625.002,513.002,527.002,527.00-5.11%18,911,682
Jan 13, 20262,719.002,719.002,660.002,663.002,610.05-1.00%7,045,985
Jan 12, 20262,695.002,702.002,646.002,690.002,636.510.71%11,901,430
Jan 9, 20262,626.002,708.002,626.002,671.002,617.891.64%7,340,547
Jan 8, 20262,632.002,656.002,617.002,628.002,575.74-0.15%29,749,690
Jan 7, 20262,638.002,660.002,600.002,632.002,579.660.30%11,352,320
Jan 6, 20262,640.002,662.002,624.002,624.002,571.82-0.53%8,894,196
Jan 5, 20262,675.002,683.002,636.002,638.002,585.54-1.38%9,916,145
Jan 2, 20262,664.002,681.002,603.002,675.002,621.811.13%3,299,571
Dec 31, 20252,685.002,685.002,643.002,645.002,592.40-0.38%3,200,801