Skip to main content
logo
Pepkor Holdings Limited (JSE:PPH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,185.00
-63.00 (-2.80%)
May 11, 2026, 5:06 PM SAST

Pepkor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,235.002,247.002,216.002,216.00--1.42%8,347,744
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%24,185,355
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%12,285,881
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%29,102,886
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%14,008,774
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%9,036,338
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
Mar 16, 20262,327.002,353.002,286.002,335.002,335.001.26%21,115,180
Mar 13, 20262,371.002,389.002,306.002,306.002,306.00-2.99%20,189,090
Mar 12, 20262,362.002,409.002,324.002,377.002,377.00-0.59%15,366,040
Mar 11, 20262,465.002,468.002,364.002,391.002,391.00-2.45%7,853,577
Mar 10, 20262,417.002,479.002,412.002,451.002,451.003.46%15,984,000
Mar 9, 20262,365.002,400.002,311.002,369.002,369.00-1.50%18,955,060
Mar 6, 20262,500.002,536.002,392.002,405.002,405.00-4.45%9,940,140
Mar 5, 20262,540.002,575.002,517.002,517.002,517.00-0.24%11,049,450
Mar 4, 20262,480.002,523.002,455.002,523.002,523.001.73%11,169,230
Mar 3, 20262,600.002,610.002,480.002,480.002,480.00-4.62%25,428,610
Mar 2, 20262,620.002,637.002,585.002,600.002,600.00-2.26%19,609,630
Feb 27, 20262,687.002,691.002,649.002,660.002,660.00-0.82%16,262,620
Feb 26, 20262,620.002,710.002,620.002,682.002,682.002.29%10,022,530
Feb 25, 20262,625.002,668.002,622.002,622.002,622.00-1.65%4,964,796