Pepkor Holdings Limited (JSE:PPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,962.00
-11.00 (-0.56%)
Sep 9, 2026, 9:35 AM SAST
Pepkor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2,000.00 | 2,000.00 | 1,938.00 | 1,973.00 | 1,973.00 | 0.66% | 15,608,160 |
| 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% | 12,885,970 |
| 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 |
| Aug 6, 2026 | 2,150.00 | 2,191.00 | 2,140.00 | 2,150.00 | 2,150.00 | 0.47% | 4,617,082 |
| Aug 5, 2026 | 2,180.00 | 2,186.00 | 2,131.00 | 2,140.00 | 2,140.00 | -0.74% | 7,701,770 |
| Aug 4, 2026 | 2,157.00 | 2,166.00 | 2,119.00 | 2,156.00 | 2,156.00 | 0.56% | 7,865,790 |
| Aug 3, 2026 | 2,151.00 | 2,161.00 | 2,124.00 | 2,144.00 | 2,144.00 | 0.70% | 11,615,053 |
| Jul 31, 2026 | 2,139.00 | 2,139.00 | 2,102.00 | 2,129.00 | 2,129.00 | 0.85% | 10,805,552 |
| Jul 30, 2026 | 2,184.00 | 2,184.00 | 2,104.00 | 2,111.00 | 2,111.00 | -1.95% | 6,962,598 |
| Jul 29, 2026 | 2,163.00 | 2,167.00 | 2,125.00 | 2,153.00 | 2,153.00 | 0.80% | 5,973,099 |
| Jul 28, 2026 | 2,110.00 | 2,149.00 | 2,097.00 | 2,136.00 | 2,136.00 | 1.67% | 8,019,648 |
| Jul 27, 2026 | 2,099.00 | 2,155.00 | 2,083.00 | 2,101.00 | 2,101.00 | 1.99% | 14,019,859 |
| Jul 24, 2026 | 2,050.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.73% | 9,833,936 |
| Jul 23, 2026 | 2,055.00 | 2,067.00 | 1,990.00 | 2,045.00 | 2,045.00 | 0.49% | 12,691,371 |
| Jul 22, 2026 | 2,102.00 | 2,138.00 | 2,023.00 | 2,035.00 | 2,035.00 | -2.91% | 20,382,397 |
| Jul 21, 2026 | 2,157.00 | 2,161.00 | 2,096.00 | 2,096.00 | 2,096.00 | -1.96% | 4,766,487 |
| Jul 20, 2026 | 2,129.00 | 2,147.00 | 2,122.00 | 2,138.00 | 2,138.00 | 0.09% | 4,469,445 |
| Jul 17, 2026 | 2,179.00 | 2,179.00 | 2,130.00 | 2,136.00 | 2,136.00 | -1.11% | 3,904,061 |
| Jul 16, 2026 | 2,127.00 | 2,178.00 | 2,127.00 | 2,160.00 | 2,160.00 | 0.47% | 3,321,156 |
| Jul 15, 2026 | 2,164.00 | 2,164.00 | 2,128.00 | 2,150.00 | 2,150.00 | 0.33% | 4,195,123 |
| Jul 14, 2026 | 2,165.00 | 2,167.00 | 2,106.00 | 2,143.00 | 2,143.00 | -1.38% | 10,674,707 |
| Jul 13, 2026 | 2,150.00 | 2,188.00 | 2,150.00 | 2,173.00 | 2,173.00 | -0.18% | 11,288,035 |
| Jul 10, 2026 | 2,130.00 | 2,188.00 | 2,122.00 | 2,177.00 | 2,177.00 | 2.88% | 11,553,644 |
| Jul 9, 2026 | 2,130.00 | 2,160.00 | 2,109.00 | 2,116.00 | 2,116.00 | 0.05% | 9,230,920 |
| Jul 8, 2026 | 2,200.00 | 2,201.00 | 2,107.00 | 2,115.00 | 2,115.00 | -3.82% | 10,665,809 |
| Jul 7, 2026 | 2,230.00 | 2,247.00 | 2,199.00 | 2,199.00 | 2,199.00 | -1.61% | 4,370,974 |
| Jul 6, 2026 | 2,280.00 | 2,283.00 | 2,223.00 | 2,235.00 | 2,235.00 | -0.80% | 7,338,992 |
| Jul 3, 2026 | 2,270.00 | 2,274.00 | 2,241.00 | 2,253.00 | 2,253.00 | 1.72% | 3,745,884 |
| Jul 2, 2026 | 2,199.00 | 2,263.00 | 2,171.00 | 2,215.00 | 2,215.00 | 1.93% | 7,657,254 |
| Jul 1, 2026 | 2,250.00 | 2,250.00 | 2,170.00 | 2,173.00 | 2,173.00 | -1.67% | 5,726,371 |
| Jun 30, 2026 | 2,247.00 | 2,253.00 | 2,207.00 | 2,210.00 | 2,210.00 | -1.12% | 17,680,795 |