Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,167.00
-32.00 (-1.46%)
May 29, 2026, 5:04 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,247.002,247.002,167.002,167.002,167.00-1.46%28,706,410
May 28, 20262,207.002,208.002,171.002,199.002,199.00-0.09%8,852,912
May 27, 20262,214.002,230.002,191.002,201.002,201.000.82%17,813,723
May 26, 20262,289.002,289.002,077.002,183.002,183.00-1.67%42,103,275
May 25, 20262,220.002,238.002,195.002,220.002,220.000.91%6,704,914
May 22, 20262,212.002,219.002,186.002,200.002,200.000.59%8,725,423
May 21, 20262,175.002,211.002,175.002,187.002,187.000.32%8,193,879
May 20, 20262,197.002,202.002,160.002,180.002,180.00-0.23%14,022,020
May 19, 20262,212.002,212.002,172.002,185.002,185.00-0.77%13,218,550
May 18, 20262,195.002,230.002,168.002,202.002,202.000.64%13,790,920
May 15, 20262,199.002,217.002,161.002,188.002,188.00-0.82%9,195,279
May 14, 20262,188.002,223.002,184.002,206.002,206.001.52%4,232,822
May 13, 20262,173.002,191.002,157.002,173.002,173.000.37%7,232,263
May 12, 20262,200.002,200.002,150.002,165.002,165.00-0.92%11,361,440
May 11, 20262,235.002,247.002,185.002,185.002,185.00-2.80%24,604,100
May 8, 20262,275.002,279.002,239.002,248.002,248.00-1.19%6,907,949
May 7, 20262,369.002,369.002,275.002,275.002,275.00-0.78%8,901,926
May 6, 20262,249.002,366.002,246.002,293.002,293.003.01%24,185,350
May 5, 20262,191.002,245.002,176.002,226.002,226.001.04%19,160,070
May 4, 20262,198.002,244.002,195.002,203.002,203.000.27%12,285,880
Apr 30, 20262,201.002,240.002,187.002,197.002,197.00-0.54%11,231,970
Apr 29, 20262,260.002,260.002,204.002,209.002,209.00-0.90%5,181,245
Apr 28, 20262,206.002,278.002,206.002,229.002,229.00-0.49%8,702,657
Apr 24, 20262,270.002,287.002,240.002,240.002,240.00-1.58%4,899,636
Apr 23, 20262,305.002,316.002,274.002,276.002,276.00-1.81%9,797,002
Apr 22, 20262,332.002,358.002,317.002,318.002,318.00-0.69%7,398,361
Apr 21, 20262,340.002,364.002,334.002,334.002,334.000.09%8,800,573
Apr 20, 20262,355.002,363.002,320.002,332.002,332.00-1.23%5,648,385
Apr 17, 20262,270.002,383.002,270.002,361.002,361.003.33%25,034,700
Apr 16, 20262,300.002,316.002,273.002,285.002,285.000.22%13,868,840
Apr 15, 20262,315.002,315.002,261.002,280.002,280.00-0.83%29,102,880
Apr 14, 20262,325.002,346.002,291.002,299.002,299.000.35%17,850,650
Apr 13, 20262,306.002,337.002,290.002,291.002,291.00-2.55%10,527,790
Apr 10, 20262,330.002,368.002,311.002,351.002,351.000.90%7,470,605
Apr 9, 20262,400.002,403.002,330.002,330.002,330.00-2.88%11,393,830
Apr 8, 20262,269.002,440.002,268.002,399.002,399.009.05%18,917,660
Apr 7, 20262,300.002,300.002,200.002,200.002,200.00-3.51%13,496,970
Apr 2, 20262,298.002,298.002,254.002,280.002,280.00-1.60%6,691,945
Apr 1, 20262,305.002,331.002,260.002,317.002,317.002.52%14,008,770
Mar 31, 20262,230.002,275.002,220.002,260.002,260.001.62%14,115,290
Mar 30, 20262,287.002,287.002,210.002,224.002,224.00-1.98%16,502,980
Mar 27, 20262,310.002,318.002,242.002,269.002,269.00-1.77%11,362,460
Mar 26, 20262,320.002,328.002,301.002,310.002,310.00-0.77%9,118,738
Mar 25, 20262,305.002,342.002,281.002,328.002,328.002.92%11,843,640
Mar 24, 20262,360.002,360.002,250.002,262.002,262.00-2.08%19,031,600
Mar 23, 20262,291.002,378.002,222.002,310.002,310.00-1.07%22,404,020
Mar 20, 20262,286.002,405.002,286.002,335.002,335.000.91%36,060,900
Mar 19, 20262,250.002,324.002,214.002,314.002,314.002.12%40,848,610
Mar 18, 20262,315.002,356.002,252.002,266.002,266.00-2.24%13,044,780
Mar 17, 20262,333.002,367.002,317.002,318.002,318.00-0.73%11,078,750