Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,525.00
+40.00 (1.61%)
Sep 12, 2025, 5:03 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,520.002,559.002,485.002,525.002,526.001.53%21,450,476
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
Aug 20, 20252,555.002,588.002,544.002,546.002,546.00-1.09%9,779,092
Aug 19, 20252,565.002,595.002,544.002,574.002,574.000.82%16,831,739
Aug 18, 20252,567.002,593.002,539.002,553.002,553.00-0.51%18,745,003
Aug 15, 20252,600.002,608.002,566.002,566.002,566.00-0.54%9,028,047
Aug 14, 20252,601.002,632.002,565.002,580.002,580.00-1.34%20,729,893
Aug 13, 20252,615.002,638.002,588.002,615.002,615.000.62%18,672,408
Aug 12, 20252,660.002,660.002,593.002,599.002,599.00-0.88%22,499,296
Aug 11, 20252,606.002,647.002,606.002,622.002,622.00-0.42%24,021,180
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