Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,062.00
-24.00 (-1.15%)
Aug 20, 2026, 10:04 AM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,082.002,088.002,068.002,077.00--0.43%66,548
Aug 19, 20262,076.002,095.002,070.002,086.002,086.000.48%7,776,602
Aug 18, 20262,123.002,128.002,076.002,076.002,076.00-1.52%8,171,028
Aug 17, 20262,135.002,156.002,103.002,108.002,108.00-1.13%6,995,013
Aug 14, 20262,120.002,135.002,101.002,132.002,132.000.61%10,880,270
Aug 13, 20262,100.002,147.002,073.002,119.002,119.000.90%17,737,527
Aug 12, 20262,145.002,158.002,100.002,100.002,100.00-2.60%7,796,507
Aug 11, 20262,180.002,204.002,141.002,156.002,156.00-1.10%6,362,390
Aug 7, 20262,137.002,202.002,135.002,180.002,180.001.40%6,108,050
Aug 6, 20262,150.002,191.002,140.002,150.002,150.000.47%4,617,082
Aug 5, 20262,180.002,186.002,131.002,140.002,140.00-0.74%7,701,770
Aug 4, 20262,157.002,166.002,119.002,156.002,156.000.56%7,865,790
Aug 3, 20262,151.002,161.002,124.002,144.002,144.000.70%11,615,053
Jul 31, 20262,139.002,139.002,102.002,129.002,129.000.85%10,805,552
Jul 30, 20262,184.002,184.002,104.002,111.002,111.00-1.95%6,962,598
Jul 29, 20262,163.002,167.002,125.002,153.002,153.000.80%5,973,099
Jul 28, 20262,110.002,149.002,097.002,136.002,136.001.67%8,019,648
Jul 27, 20262,099.002,155.002,083.002,101.002,101.001.99%14,019,859
Jul 24, 20262,050.002,065.002,030.002,060.002,060.000.73%9,833,936
Jul 23, 20262,055.002,067.001,990.002,045.002,045.000.49%12,691,370
Jul 22, 20262,102.002,138.002,023.002,035.002,035.00-2.91%20,382,397
Jul 21, 20262,157.002,161.002,096.002,096.002,096.00-1.96%4,766,487
Jul 20, 20262,129.002,147.002,122.002,138.002,138.000.09%4,469,445
Jul 17, 20262,179.002,179.002,130.002,136.002,136.00-1.11%3,904,061
Jul 16, 20262,127.002,178.002,127.002,160.002,160.000.47%3,321,156
Jul 15, 20262,164.002,164.002,128.002,150.002,150.000.33%4,195,123
Jul 14, 20262,165.002,167.002,106.002,143.002,143.00-1.38%10,674,707
Jul 13, 20262,150.002,188.002,150.002,173.002,173.00-0.18%11,288,035
Jul 10, 20262,130.002,188.002,122.002,177.002,177.002.88%11,553,644
Jul 9, 20262,130.002,160.002,109.002,116.002,116.000.05%9,230,920
Jul 8, 20262,200.002,201.002,107.002,115.002,115.00-3.82%10,665,809
Jul 7, 20262,230.002,247.002,199.002,199.002,199.00-1.61%4,370,974
Jul 6, 20262,280.002,283.002,223.002,235.002,235.00-0.80%7,338,992
Jul 3, 20262,270.002,274.002,241.002,253.002,253.001.72%3,745,884
Jul 2, 20262,199.002,263.002,171.002,215.002,215.001.93%7,657,254
Jul 1, 20262,250.002,250.002,170.002,173.002,173.00-1.67%5,726,371
Jun 30, 20262,247.002,253.002,207.002,210.002,210.00-1.12%17,680,795
Jun 29, 20262,229.002,251.002,205.002,235.002,235.002.05%7,148,837
Jun 26, 20262,230.002,230.002,190.002,190.002,190.00-1.22%8,149,635
Jun 25, 20262,193.002,245.002,193.002,217.002,217.001.09%6,598,574
Jun 24, 20262,245.002,245.002,192.002,193.002,193.00-1.75%7,078,106
Jun 23, 20262,230.002,254.002,197.002,232.002,232.00-0.80%9,938,361
Jun 22, 20262,290.002,290.002,250.002,250.002,250.00-0.88%6,123,553
Jun 19, 20262,253.002,300.002,248.002,270.002,270.000.18%17,084,610
Jun 18, 20262,320.002,320.002,239.002,266.002,266.00-1.26%27,380,800
Jun 17, 20262,325.002,325.002,283.002,295.002,295.00-0.09%13,511,390
Jun 15, 20262,239.002,353.002,239.002,297.002,297.004.22%25,517,160
Jun 12, 20262,150.002,215.002,137.002,204.002,204.004.36%14,275,620
Jun 11, 20262,125.002,146.002,079.002,112.002,112.000.76%12,195,820
Jun 10, 20262,120.002,135.002,095.002,096.002,096.00-0.62%9,361,880