Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,602.00
-7.00 (-0.27%)
Feb 19, 2026, 5:00 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,635.002,635.002,594.002,631.00-0.84%385,413
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
Dec 30, 20252,660.002,675.002,644.002,655.002,602.200.34%4,271,200
Dec 29, 20252,660.002,670.002,630.002,646.002,593.380.34%3,147,686
Dec 24, 20252,640.002,645.002,611.002,637.002,584.560.84%1,079,401
Dec 23, 20252,605.002,617.002,595.002,615.002,563.000.93%4,708,058
Dec 22, 20252,635.002,635.002,582.002,591.002,539.48-0.69%6,154,924
Dec 19, 20252,699.002,699.002,576.002,609.002,557.12-2.10%24,651,190
Dec 18, 20252,646.002,718.002,636.002,665.002,612.010.79%34,979,360
Dec 17, 20252,644.002,660.002,608.002,644.002,591.420.34%13,008,160
Dec 15, 20252,606.002,650.002,603.002,635.002,582.601.11%7,526,868
Dec 12, 20252,611.002,648.002,601.002,606.002,554.180.12%12,992,580
Dec 11, 20252,650.002,650.002,597.002,603.002,551.24-1.03%12,625,640
Dec 10, 20252,675.002,685.002,625.002,630.002,577.70-1.68%7,237,971
Dec 9, 20252,745.002,747.002,665.002,675.002,621.81-1.65%20,072,210
Dec 8, 20252,795.002,795.002,711.002,720.002,665.91-2.61%15,571,570