Pepkor Holdings Limited (JSE:PPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,818.00
-21.00 (-1.14%)
Oct 19, 2026, 5:04 PM SAST
Pepkor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,840.00 | 1,843.00 | 1,818.00 | 1,818.00 | 1,818.00 | -1.14% | 9,763,260 |
| Oct 16, 2026 | 1,860.00 | 1,865.00 | 1,839.00 | 1,839.00 | 1,839.00 | -0.59% | 11,219,004 |
| Oct 15, 2026 | 1,820.00 | 1,874.00 | 1,817.00 | 1,850.00 | 1,850.00 | 1.93% | 11,373,467 |
| Oct 14, 2026 | 1,865.00 | 1,869.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.68% | 24,668,914 |
| Oct 13, 2026 | 1,825.00 | 1,863.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.54% | 17,021,709 |
| Oct 12, 2026 | 1,818.00 | 1,835.00 | 1,812.00 | 1,818.00 | 1,818.00 | -0.44% | 10,806,920 |
| Oct 9, 2026 | 1,810.00 | 1,837.00 | 1,800.00 | 1,826.00 | 1,826.00 | 2.13% | 8,933,663 |
| Oct 8, 2026 | 1,807.00 | 1,807.00 | 1,764.00 | 1,788.00 | 1,788.00 | 0.11% | 12,339,608 |
| Oct 7, 2026 | 1,818.00 | 1,820.00 | 1,764.00 | 1,786.00 | 1,786.00 | -1.87% | 14,992,188 |
| Oct 6, 2026 | 1,800.00 | 1,820.00 | 1,782.00 | 1,820.00 | 1,820.00 | 2.19% | 13,134,355 |
| Oct 5, 2026 | 1,795.00 | 1,799.00 | 1,768.00 | 1,781.00 | 1,781.00 | -0.50% | 10,290,708 |
| Oct 2, 2026 | 1,785.00 | 1,799.00 | 1,761.00 | 1,790.00 | 1,790.00 | 1.99% | 12,908,227 |
| Oct 1, 2026 | 1,790.00 | 1,807.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.40% | 15,425,014 |
| Sep 30, 2026 | 1,810.00 | 1,810.00 | 1,776.00 | 1,780.00 | 1,780.00 | 0.23% | 13,301,195 |
| Sep 29, 2026 | 1,817.00 | 1,817.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.78% | 12,502,281 |
| Sep 28, 2026 | 1,782.00 | 1,816.00 | 1,771.00 | 1,790.00 | 1,790.00 | 0.45% | 9,896,622 |
| Sep 25, 2026 | 1,811.00 | 1,815.00 | 1,779.00 | 1,782.00 | 1,782.00 | -1.82% | 11,606,546 |
| Sep 23, 2026 | 1,841.00 | 1,848.00 | 1,797.00 | 1,815.00 | 1,815.00 | -1.73% | 15,883,555 |
| Sep 22, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,847.00 | 1,847.00 | 0.16% | 30,792,411 |
| Sep 21, 2026 | 1,850.00 | 1,890.00 | 1,829.00 | 1,844.00 | 1,844.00 | 0.88% | 22,558,931 |
| Sep 18, 2026 | 1,822.00 | 1,855.00 | 1,805.00 | 1,828.00 | 1,828.00 | 1.56% | 35,554,596 |
| Sep 17, 2026 | 1,820.00 | 1,834.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.22% | 59,751,381 |
| Sep 16, 2026 | 1,843.00 | 1,844.00 | 1,790.00 | 1,796.00 | 1,796.00 | -2.18% | 22,761,583 |
| Sep 15, 2026 | 1,910.00 | 1,910.00 | 1,735.00 | 1,836.00 | 1,836.00 | -2.34% | 26,117,395 |
| Sep 14, 2026 | 1,918.00 | 1,932.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.03% | 5,997,464 |
| Sep 11, 2026 | 1,945.00 | 1,945.00 | 1,908.00 | 1,919.00 | 1,919.00 | -0.31% | 6,977,676 |
| Sep 10, 2026 | 1,975.00 | 1,978.00 | 1,924.00 | 1,925.00 | 1,925.00 | -2.14% | 8,311,121 |
| Sep 9, 2026 | 2,015.00 | 2,015.00 | 1,954.00 | 1,967.00 | 1,967.00 | -0.30% | 8,193,572 |
| Sep 8, 2026 | 2,000.00 | 2,000.00 | 1,938.00 | 1,973.00 | 1,973.00 | 0.66% | 15,608,165 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,956.00 | 1,960.00 | 1,960.00 | -0.91% | 8,679,066 |
| Sep 4, 2026 | 1,977.00 | 2,025.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.66% | 16,479,356 |
| Sep 3, 2026 | 1,964.00 | 1,965.00 | 1,919.00 | 1,965.00 | 1,965.00 | 1.92% | 13,588,124 |
| Sep 2, 2026 | 1,970.00 | 1,970.00 | 1,897.00 | 1,928.00 | 1,928.00 | -0.72% | 21,884,199 |
| Sep 1, 2026 | 1,978.00 | 1,978.00 | 1,934.00 | 1,942.00 | 1,942.00 | -1.47% | 12,885,979 |
| Aug 31, 2026 | 1,998.00 | 2,017.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.74% | 16,004,523 |
| Aug 28, 2026 | 2,020.00 | 2,023.00 | 1,987.00 | 2,006.00 | 2,006.00 | 0.30% | 9,136,760 |
| Aug 27, 2026 | 1,994.00 | 2,017.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.35% | 8,556,404 |
| Aug 26, 2026 | 2,015.00 | 2,023.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.60% | 15,466,508 |
| Aug 25, 2026 | 1,990.00 | 2,014.00 | 1,984.00 | 2,005.00 | 2,005.00 | 1.11% | 10,765,266 |
| Aug 24, 2026 | 2,085.00 | 2,085.00 | 1,980.00 | 1,983.00 | 1,983.00 | -2.89% | 14,692,822 |
| Aug 21, 2026 | 2,053.00 | 2,062.00 | 2,008.00 | 2,042.00 | 2,042.00 | 1.04% | 25,392,346 |
| Aug 20, 2026 | 2,082.00 | 2,088.00 | 2,019.00 | 2,021.00 | 2,021.00 | -3.12% | 13,382,673 |
| Aug 19, 2026 | 2,076.00 | 2,095.00 | 2,070.00 | 2,086.00 | 2,086.00 | 0.48% | 7,776,602 |
| Aug 18, 2026 | 2,123.00 | 2,128.00 | 2,076.00 | 2,076.00 | 2,076.00 | -1.52% | 8,186,816 |
| Aug 17, 2026 | 2,135.00 | 2,156.00 | 2,103.00 | 2,108.00 | 2,108.00 | -1.13% | 6,995,013 |
| Aug 14, 2026 | 2,120.00 | 2,135.00 | 2,101.00 | 2,132.00 | 2,132.00 | 0.61% | 10,880,270 |
| Aug 13, 2026 | 2,100.00 | 2,147.00 | 2,073.00 | 2,119.00 | 2,119.00 | 0.90% | 17,737,527 |
| Aug 12, 2026 | 2,145.00 | 2,158.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.60% | 7,796,507 |
| Aug 11, 2026 | 2,180.00 | 2,204.00 | 2,141.00 | 2,156.00 | 2,156.00 | -1.10% | 6,362,390 |
| Aug 7, 2026 | 2,137.00 | 2,202.00 | 2,135.00 | 2,180.00 | 2,180.00 | 1.40% | 6,108,050 |