Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,631.00
-1.00 (-0.04%)
Jan 8, 2026, 11:21 AM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262,638.002,660.002,600.002,632.002,632.000.30%11,352,320
Jan 6, 20262,640.002,662.002,624.002,624.002,624.00-0.53%8,894,196
Jan 5, 20262,675.002,683.002,636.002,638.002,638.00-1.38%9,916,145
Jan 2, 20262,664.002,681.002,603.002,675.002,675.001.13%3,299,571
Dec 31, 20252,685.002,685.002,643.002,645.002,645.00-0.38%3,200,801
Dec 30, 20252,660.002,675.002,644.002,655.002,655.000.34%4,271,200
Dec 29, 20252,660.002,670.002,630.002,646.002,646.000.34%3,147,686
Dec 24, 20252,640.002,645.002,611.002,637.002,637.000.84%1,079,401
Dec 23, 20252,605.002,617.002,595.002,615.002,615.000.93%4,708,058
Dec 22, 20252,635.002,635.002,582.002,591.002,591.00-0.69%6,154,924
Dec 19, 20252,699.002,699.002,576.002,609.002,609.00-2.10%24,651,190
Dec 18, 20252,646.002,718.002,636.002,665.002,665.000.79%34,979,360
Dec 17, 20252,644.002,660.002,608.002,644.002,644.000.34%13,008,160
Dec 15, 20252,606.002,650.002,603.002,635.002,635.001.11%7,526,868
Dec 12, 20252,611.002,648.002,601.002,606.002,606.000.12%12,992,580
Dec 11, 20252,650.002,650.002,597.002,603.002,603.00-1.03%12,625,640
Dec 10, 20252,675.002,685.002,625.002,630.002,630.00-1.68%7,237,971
Dec 9, 20252,745.002,747.002,665.002,675.002,675.00-1.65%20,072,210
Dec 8, 20252,795.002,795.002,711.002,720.002,720.00-2.61%15,571,570
Dec 5, 20252,740.002,831.002,730.002,793.002,793.003.02%18,296,210
Dec 4, 20252,729.002,740.002,696.002,711.002,711.000.30%13,869,560
Dec 3, 20252,616.002,719.002,598.002,703.002,703.003.92%24,923,000
Dec 2, 20252,615.002,643.002,586.002,601.002,601.00-17,001,660
Dec 1, 20252,629.002,629.002,545.002,601.002,601.00-0.50%19,557,480
Nov 28, 20252,641.002,672.002,592.002,614.002,614.00-0.08%25,279,329
Nov 27, 20252,650.002,650.002,586.002,616.002,616.000.35%14,107,570
Nov 26, 20252,600.002,640.002,574.002,607.002,607.001.56%19,689,316
Nov 25, 20252,625.002,662.002,520.002,567.002,567.000.08%26,933,960
Nov 24, 20252,608.002,615.002,545.002,565.002,565.00-0.74%30,021,813
Nov 21, 20252,611.002,640.002,563.002,584.002,584.00-2.53%14,588,860
Nov 20, 20252,600.002,673.002,600.002,651.002,651.001.96%24,442,640
Nov 19, 20252,600.002,620.002,559.002,600.002,600.000.27%25,152,150
Nov 18, 20252,633.002,649.002,593.002,593.002,593.00-2.88%11,714,630
Nov 17, 20252,700.002,700.002,650.002,670.002,670.00-0.11%8,886,896
Nov 14, 20252,720.002,720.002,640.002,673.002,673.00-1.62%10,284,610
Nov 13, 20252,690.002,750.002,688.002,717.002,717.000.41%9,950,223
Nov 12, 20252,675.002,717.002,650.002,706.002,706.002.93%14,256,050
Nov 11, 20252,670.002,703.002,629.002,629.002,629.00-1.72%7,786,446
Nov 10, 20252,660.002,696.002,634.002,675.002,675.001.48%6,738,512
Nov 7, 20252,685.002,750.002,622.002,636.002,636.00-2.33%7,361,986
Nov 6, 20252,720.002,720.002,658.002,699.002,699.000.75%17,747,450
Nov 5, 20252,679.002,695.002,642.002,679.002,679.00-26,197,870
Nov 4, 20252,730.002,749.002,632.002,679.002,679.00-1.90%13,060,460
Nov 3, 20252,671.002,744.002,657.002,731.002,731.003.45%15,726,560
Oct 31, 20252,689.002,689.002,638.002,640.002,640.00-0.64%12,364,960
Oct 30, 20252,699.002,699.002,656.002,657.002,657.00-0.90%11,054,270
Oct 29, 20252,684.002,707.002,674.002,681.002,681.00-0.04%13,715,250
Oct 28, 20252,626.002,711.002,626.002,682.002,682.000.86%12,814,430
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%10,683,770