Pepkor Holdings Ltd. PPH
JSE · South Africa · Retail Trade
ZAc 1,755.00-25.00 (-1.40%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,801.00 | +1.18% | ZAc 1,790.00 | ZAc 1,807.00 | ZAc 1,750.00 | 7.29M |
| 2026-09-30 | ZAc 1,780.00 | +0.23% | ZAc 1,810.00 | ZAc 1,805.00 | ZAc 1,776.00 | 13.30M |
| 2026-09-29 | ZAc 1,776.00 | -0.78% | ZAc 1,817.00 | ZAc 1,813.00 | ZAc 1,776.00 | 12.50M |
| 2026-09-28 | ZAc 1,790.00 | +0.45% | ZAc 1,782.00 | ZAc 1,816.00 | ZAc 1,771.00 | 9.90M |
| 2026-09-25 | ZAc 1,782.00 | -1.82% | ZAc 1,811.00 | ZAc 1,815.00 | ZAc 1,779.00 | 11.61M |
| 2026-09-23 | ZAc 1,815.00 | -1.73% | ZAc 1,841.00 | ZAc 1,848.00 | ZAc 1,797.00 | 15.88M |
| 2026-09-22 | ZAc 1,847.00 | +0.16% | ZAc 1,870.00 | ZAc 1,870.00 | ZAc 1,820.00 | 30.79M |
| 2026-09-21 | ZAc 1,844.00 | +0.88% | ZAc 1,850.00 | ZAc 1,890.00 | ZAc 1,829.00 | 22.56M |
| 2026-09-18 | ZAc 1,828.00 | +1.56% | ZAc 1,822.00 | ZAc 1,855.00 | ZAc 1,805.00 | 35.55M |
| 2026-09-17 | ZAc 1,800.00 | +0.22% | ZAc 1,820.00 | ZAc 1,834.00 | ZAc 1,779.00 | 59.75M |
| 2026-09-16 | ZAc 1,796.00 | -2.18% | ZAc 1,843.00 | ZAc 1,844.00 | ZAc 1,790.00 | 22.76M |
| 2026-09-15 | ZAc 1,836.00 | -2.34% | ZAc 1,910.00 | ZAc 1,910.00 | ZAc 1,735.00 | 26.12M |
| 2026-09-14 | ZAc 1,880.00 | -2.03% | ZAc 1,918.00 | ZAc 1,932.00 | ZAc 1,880.00 | 6.00M |
| 2026-09-11 | ZAc 1,919.00 | -0.31% | ZAc 1,945.00 | ZAc 1,938.00 | ZAc 1,908.00 | 6.98M |
| 2026-09-10 | ZAc 1,925.00 | -2.14% | ZAc 1,975.00 | ZAc 1,978.00 | ZAc 1,924.00 | 8.31M |
| 2026-09-09 | ZAc 1,967.00 | -0.30% | ZAc 2,015.00 | ZAc 1,982.00 | ZAc 1,954.00 | 8.19M |
| 2026-09-08 | ZAc 1,973.00 | +0.66% | ZAc 2,000.00 | ZAc 1,973.00 | ZAc 1,938.00 | 16.06M |
| 2026-09-07 | ZAc 1,960.00 | -0.91% | ZAc 2,000.00 | ZAc 1,989.00 | ZAc 1,956.00 | 8.68M |
| 2026-09-04 | ZAc 1,978.00 | +0.66% | ZAc 1,977.00 | ZAc 2,025.00 | ZAc 1,970.00 | 16.53M |
| 2026-09-03 | ZAc 1,965.00 | +1.92% | ZAc 1,964.00 | ZAc 1,965.00 | ZAc 1,919.00 | 13.59M |
| 2026-09-02 | ZAc 1,928.00 | -0.72% | ZAc 1,970.00 | ZAc 1,956.00 | ZAc 1,897.00 | 22.23M |
| 2026-09-01 | ZAc 1,942.00 | -1.47% | ZAc 1,978.00 | ZAc 1,976.00 | ZAc 1,934.00 | 18.72M |
| 2026-08-31 | ZAc 1,971.00 | -1.74% | ZAc 1,998.00 | ZAc 2,017.00 | ZAc 1,971.00 | 16.00M |
| 2026-08-28 | ZAc 2,006.00 | +0.30% | ZAc 2,020.00 | ZAc 2,023.00 | ZAc 1,987.00 | 9.14M |
| 2026-08-27 | ZAc 2,000.00 | +0.35% | ZAc 1,994.00 | ZAc 2,017.00 | ZAc 1,980.00 | 8.56M |
| 2026-08-26 | ZAc 1,993.00 | -0.60% | ZAc 2,015.00 | ZAc 2,023.00 | ZAc 1,985.00 | 15.47M |
| 2026-08-25 | ZAc 2,005.00 | +1.11% | ZAc 1,990.00 | ZAc 2,014.00 | ZAc 1,984.00 | 10.77M |
| 2026-08-24 | ZAc 1,983.00 | -2.89% | ZAc 2,085.00 | ZAc 2,072.50 | ZAc 1,980.00 | 14.69M |
| 2026-08-21 | ZAc 2,042.00 | +1.04% | ZAc 2,053.00 | ZAc 2,062.00 | ZAc 2,008.00 | 25.39M |
| 2026-08-20 | ZAc 2,021.00 | -3.12% | ZAc 2,082.00 | ZAc 2,088.00 | ZAc 2,010.00 | 13.38M |
| 2026-08-19 | ZAc 2,086.00 | +0.48% | ZAc 2,076.00 | ZAc 2,095.00 | ZAc 2,070.00 | 7.78M |
| 2026-08-18 | ZAc 2,076.00 | -1.52% | ZAc 2,123.00 | ZAc 2,128.00 | ZAc 2,076.00 | 8.19M |
| 2026-08-17 | ZAc 2,108.00 | -1.13% | ZAc 2,135.00 | ZAc 2,156.00 | ZAc 2,103.00 | 7.00M |
| 2026-08-14 | ZAc 2,132.00 | +0.61% | ZAc 2,120.00 | ZAc 2,135.00 | ZAc 2,101.00 | 10.88M |
| 2026-08-13 | ZAc 2,119.00 | +0.90% | ZAc 2,100.00 | ZAc 2,147.00 | ZAc 2,073.00 | 17.74M |
| 2026-08-12 | ZAc 2,100.00 | -2.60% | ZAc 2,145.00 | ZAc 2,158.00 | ZAc 2,100.00 | 8.20M |
| 2026-08-11 | ZAc 2,156.00 | -1.10% | ZAc 2,180.00 | ZAc 2,204.00 | ZAc 2,141.00 | 6.36M |
| 2026-08-07 | ZAc 2,180.00 | +1.40% | ZAc 2,137.00 | ZAc 2,202.00 | ZAc 2,135.00 | 6.11M |
| 2026-08-06 | ZAc 2,150.00 | +0.47% | ZAc 2,150.00 | ZAc 2,191.00 | ZAc 2,140.00 | 4.62M |
| 2026-08-05 | ZAc 2,140.00 | -0.74% | ZAc 2,180.00 | ZAc 2,186.00 | ZAc 2,131.00 | 7.70M |
| 2026-08-04 | ZAc 2,156.00 | +0.56% | ZAc 2,157.00 | ZAc 2,166.00 | ZAc 2,119.00 | 7.87M |
| 2026-08-03 | ZAc 2,144.00 | +0.70% | ZAc 2,151.00 | ZAc 2,161.00 | ZAc 2,124.00 | 11.62M |
| 2026-07-31 | ZAc 2,129.00 | +0.85% | ZAc 2,139.00 | ZAc 2,135.00 | ZAc 2,102.00 | 10.81M |
| 2026-07-30 | ZAc 2,111.00 | -1.95% | ZAc 2,184.00 | ZAc 2,161.00 | ZAc 2,104.00 | 6.96M |
| 2026-07-29 | ZAc 2,153.00 | +0.80% | ZAc 2,163.00 | ZAc 2,167.00 | ZAc 2,125.00 | 5.97M |
| 2026-07-28 | ZAc 2,136.00 | +1.67% | ZAc 2,110.00 | ZAc 2,149.00 | ZAc 2,097.00 | 8.02M |
| 2026-07-27 | ZAc 2,101.00 | +1.99% | ZAc 2,099.00 | ZAc 2,155.00 | ZAc 2,083.00 | 14.02M |
| 2026-07-24 | ZAc 2,060.00 | +0.73% | ZAc 2,050.00 | ZAc 2,065.00 | ZAc 2,030.00 | 9.83M |
| 2026-07-23 | ZAc 2,045.00 | +0.49% | ZAc 2,055.00 | ZAc 2,067.00 | ZAc 1,990.00 | 12.69M |
| 2026-07-22 | ZAc 2,035.00 | -2.91% | ZAc 2,102.00 | ZAc 2,138.00 | ZAc 2,023.00 | 20.38M |
| 2026-07-21 | ZAc 2,096.00 | -1.96% | ZAc 2,157.00 | ZAc 2,161.00 | ZAc 2,096.00 | 4.87M |
| 2026-07-20 | ZAc 2,138.00 | +0.09% | ZAc 2,129.00 | ZAc 2,147.00 | ZAc 2,122.00 | 4.47M |
| 2026-07-17 | ZAc 2,136.00 | -1.11% | ZAc 2,179.00 | ZAc 2,165.00 | ZAc 2,130.00 | 3.90M |
| 2026-07-16 | ZAc 2,160.00 | +0.47% | ZAc 2,127.00 | ZAc 2,178.00 | ZAc 2,136.00 | 3.32M |
| 2026-07-15 | ZAc 2,150.00 | +0.33% | ZAc 2,164.00 | ZAc 2,162.00 | ZAc 2,128.00 | 4.20M |
| 2026-07-14 | ZAc 2,143.00 | -1.38% | ZAc 2,165.00 | ZAc 2,167.00 | ZAc 2,105.50 | 10.67M |
| 2026-07-13 | ZAc 2,173.00 | -0.18% | ZAc 2,150.00 | ZAc 2,188.00 | ZAc 2,151.00 | 11.29M |
| 2026-07-10 | ZAc 2,177.00 | +2.88% | ZAc 2,130.00 | ZAc 2,188.00 | ZAc 2,122.00 | 11.55M |
| 2026-07-09 | ZAc 2,116.00 | +0.05% | ZAc 2,130.00 | ZAc 2,160.00 | ZAc 2,109.00 | 9.23M |
| 2026-07-08 | ZAc 2,115.00 | -3.82% | ZAc 2,200.00 | ZAc 2,201.00 | ZAc 2,107.00 | 10.67M |
| 2026-07-07 | ZAc 2,199.00 | -1.61% | ZAc 2,230.00 | ZAc 2,247.00 | ZAc 2,199.00 | 4.37M |
| 2026-07-06 | ZAc 2,235.00 | -0.80% | ZAc 2,280.00 | ZAc 2,283.00 | ZAc 2,223.00 | 7.34M |
| 2026-07-03 | ZAc 2,253.00 | +1.72% | ZAc 2,270.00 | ZAc 2,274.00 | ZAc 2,241.00 | 3.75M |
| 2026-07-02 | ZAc 2,215.00 | +1.93% | ZAc 2,199.00 | ZAc 2,263.00 | ZAc 2,171.00 | 7.66M |
| 2026-07-01 | ZAc 2,173.00 | -1.67% | ZAc 2,250.00 | ZAc 2,216.00 | ZAc 2,170.00 | 5.73M |
| 2026-06-30 | ZAc 2,210.00 | -1.12% | ZAc 2,247.00 | ZAc 2,253.00 | ZAc 2,207.00 | 17.68M |
| 2026-06-29 | ZAc 2,235.00 | +2.05% | ZAc 2,229.00 | ZAc 2,251.00 | ZAc 2,205.00 | 7.15M |
| 2026-06-26 | ZAc 2,190.00 | -1.22% | ZAc 2,230.00 | ZAc 2,230.00 | ZAc 2,190.00 | 8.15M |
| 2026-06-25 | ZAc 2,217.00 | +1.09% | ZAc 2,193.00 | ZAc 2,245.00 | ZAc 2,196.00 | 6.60M |
| 2026-06-24 | ZAc 2,193.00 | -1.75% | ZAc 2,245.00 | ZAc 2,245.00 | ZAc 2,192.00 | 7.08M |
| 2026-06-23 | ZAc 2,232.00 | -0.80% | ZAc 2,230.00 | ZAc 2,254.00 | ZAc 2,197.00 | 9.94M |
| 2026-06-22 | ZAc 2,250.00 | -0.88% | ZAc 2,290.00 | ZAc 2,285.00 | ZAc 2,250.00 | 6.12M |
| 2026-06-19 | ZAc 2,270.00 | +0.18% | ZAc 2,253.00 | ZAc 2,300.00 | ZAc 2,248.00 | 17.08M |
| 2026-06-18 | ZAc 2,266.00 | -1.26% | ZAc 2,320.00 | ZAc 2,307.50 | ZAc 2,239.00 | 27.38M |
| 2026-06-17 | ZAc 2,295.00 | -0.09% | ZAc 2,325.00 | ZAc 2,325.00 | ZAc 2,283.00 | 13.51M |
| 2026-06-15 | ZAc 2,297.00 | +4.22% | ZAc 2,239.00 | ZAc 2,353.00 | ZAc 2,240.00 | 25.52M |
| 2026-06-12 | ZAc 2,204.00 | +4.36% | ZAc 2,150.00 | ZAc 2,215.50 | ZAc 2,137.00 | 14.28M |
| 2026-06-11 | ZAc 2,112.00 | +0.76% | ZAc 2,125.00 | ZAc 2,146.00 | ZAc 2,079.00 | 12.20M |
| 2026-06-10 | ZAc 2,096.00 | -0.62% | ZAc 2,120.00 | ZAc 2,135.00 | ZAc 2,095.00 | 9.39M |
| 2026-06-09 | ZAc 2,109.00 | -1.22% | ZAc 2,160.00 | ZAc 2,156.00 | ZAc 2,108.00 | 16.24M |
| 2026-06-08 | ZAc 2,135.00 | +0.05% | ZAc 2,120.00 | ZAc 2,183.00 | ZAc 2,110.00 | 13.54M |
| 2026-06-05 | ZAc 2,134.00 | +3.09% | ZAc 2,080.00 | ZAc 2,159.00 | ZAc 2,080.00 | 13.18M |
| 2026-06-04 | ZAc 2,070.00 | -0.48% | ZAc 2,119.00 | ZAc 2,109.00 | ZAc 2,070.00 | 18.37M |
| 2026-06-03 | ZAc 2,080.00 | +0.78% | ZAc 2,098.00 | ZAc 2,114.00 | ZAc 2,050.00 | 13.11M |
| 2026-06-02 | ZAc 2,064.00 | -1.39% | ZAc 2,125.00 | ZAc 2,128.00 | ZAc 2,064.00 | 14.75M |
| 2026-06-01 | ZAc 2,093.00 | -3.41% | ZAc 2,180.00 | ZAc 2,174.00 | ZAc 2,093.00 | 11.03M |
| 2026-05-29 | ZAc 2,167.00 | -1.46% | ZAc 2,247.00 | ZAc 2,220.00 | ZAc 2,167.00 | 32.32M |
| 2026-05-28 | ZAc 2,199.00 | -0.09% | ZAc 2,207.00 | ZAc 2,208.00 | ZAc 2,171.00 | 8.85M |
| 2026-05-27 | ZAc 2,201.00 | +0.82% | ZAc 2,214.00 | ZAc 2,230.00 | ZAc 2,191.00 | 17.81M |
| 2026-05-26 | ZAc 2,183.00 | -1.67% | ZAc 2,289.00 | ZAc 2,289.00 | ZAc 2,077.00 | 42.10M |