Australia markets closed

Pick n Pay Stores Limited (PIK.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,027.00+17.00 (+0.85%)
As of 05:00PM SAST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,080.002,080.002,011.002,027.002,027.00788,243
02 May 20242,048.002,085.002,005.002,010.002,010.00847,303
30 Apr 20241,955.002,047.001,964.002,016.002,016.00949,422
29 Apr 20241,980.002,035.001,901.002,020.002,020.001,035,257
26 Apr 20241,900.001,972.001,900.001,959.001,959.00869,493
25 Apr 20241,945.001,945.001,898.001,907.001,907.00832,028
24 Apr 20241,960.001,960.001,895.001,905.001,905.00895,461
23 Apr 20241,937.001,951.001,880.001,919.001,919.001,702,141
22 Apr 20241,930.001,963.001,890.001,949.001,949.001,144,648
19 Apr 20241,900.001,949.001,899.001,930.001,930.001,267,216
18 Apr 20241,873.001,928.001,873.001,921.001,921.001,366,424
17 Apr 20241,901.001,921.001,887.001,888.001,888.001,449,090
16 Apr 20241,915.001,936.001,890.001,901.001,901.00713,179
15 Apr 20241,890.001,914.001,897.001,900.001,900.001,161,889
12 Apr 20241,902.001,958.001,890.001,901.001,901.001,255,312
11 Apr 20242,010.001,994.001,907.001,925.001,925.00966,180
10 Apr 20241,929.001,998.001,946.001,969.001,969.001,915,174
09 Apr 20242,000.002,000.001,914.001,945.001,945.003,008,208
08 Apr 20241,940.002,000.001,903.002,000.002,000.001,897,922
05 Apr 20241,900.001,953.001,873.001,901.001,901.001,136,155
04 Apr 20241,895.001,943.001,881.001,921.001,921.001,626,596
03 Apr 20241,932.001,932.001,842.001,870.001,870.0011,337,962
02 Apr 20241,900.001,917.001,859.001,905.001,905.002,515,364
28 Mar 20241,868.001,890.001,844.001,868.001,868.001,228,854
27 Mar 20241,900.001,897.001,839.001,850.001,850.001,095,076
26 Mar 20241,887.001,922.001,824.001,853.001,853.001,302,085
25 Mar 20241,844.001,894.001,844.001,874.001,874.003,716,192
22 Mar 20241,920.001,950.001,844.001,848.001,848.001,894,527
20 Mar 20241,750.001,926.001,750.001,920.001,920.005,850,144
19 Mar 20241,746.001,772.001,706.001,760.001,760.002,105,378
18 Mar 20241,690.001,755.001,675.001,730.001,730.002,348,810
15 Mar 20241,775.001,775.001,667.001,675.001,675.009,815,793
14 Mar 20241,788.001,788.001,720.001,769.001,769.001,975,450
13 Mar 20241,700.001,773.001,662.001,756.001,756.001,848,707
12 Mar 20241,745.001,788.001,676.001,700.001,700.007,049,259
11 Mar 20241,811.001,829.001,732.001,737.001,737.003,036,396
08 Mar 20241,850.001,885.001,781.001,810.001,810.002,998,398
07 Mar 20241,900.001,920.001,841.001,860.001,860.002,942,705
06 Mar 20241,947.001,971.001,880.001,915.001,915.003,810,316
05 Mar 20242,000.002,015.001,930.001,947.001,947.002,303,170
04 Mar 20242,000.002,059.001,987.001,995.001,995.001,727,231
01 Mar 20242,020.002,027.001,958.001,990.001,990.002,848,095
29 Feb 20242,087.002,100.002,018.002,024.002,024.002,984,172
28 Feb 20242,190.002,187.002,036.002,061.002,061.007,442,882
27 Feb 20242,305.002,297.002,183.002,190.002,190.003,971,100
26 Feb 20242,315.002,363.002,271.002,289.002,289.002,357,365
23 Feb 20242,250.002,357.002,221.002,325.002,325.009,709,004
22 Feb 20242,672.002,635.002,133.002,171.002,171.0017,502,291
21 Feb 20242,675.002,725.002,544.002,585.002,585.002,394,031
20 Feb 20242,743.002,743.002,617.002,670.002,670.001,854,521
19 Feb 20242,725.002,777.002,688.002,701.002,701.001,910,614
16 Feb 20242,643.002,717.002,601.002,717.002,717.002,793,743
15 Feb 20242,516.002,598.002,551.002,589.002,589.00909,166
14 Feb 20242,600.002,586.002,510.002,540.002,540.001,723,910
13 Feb 20242,556.002,598.502,562.002,575.002,575.001,948,163
12 Feb 20242,600.002,661.002,552.002,605.002,605.007,522,071
09 Feb 20242,550.002,643.002,521.002,609.002,609.002,934,396
08 Feb 20242,562.002,561.002,519.002,540.002,540.002,501,761
07 Feb 20242,490.002,562.002,474.002,562.002,562.002,226,766
06 Feb 20242,439.002,474.002,400.002,474.002,474.001,462,186
05 Feb 20242,335.002,425.002,325.002,425.002,425.001,990,823
02 Feb 20242,378.002,402.002,330.002,377.002,377.008,225,470
01 Feb 20242,390.002,355.002,310.002,322.002,322.003,092,057
31 Jan 20242,363.002,394.002,314.002,340.002,340.001,791,332
30 Jan 20242,340.002,383.002,334.002,362.002,362.003,249,715
29 Jan 20242,400.002,400.002,322.002,329.002,329.001,380,876
26 Jan 20242,450.002,450.002,355.002,390.002,390.001,654,817
25 Jan 20242,400.002,467.002,378.002,457.002,457.003,760,211
24 Jan 20242,387.002,410.002,339.002,369.002,369.001,708,104
23 Jan 20242,350.002,418.002,279.002,338.002,338.003,670,563
22 Jan 20242,270.002,344.002,230.002,333.002,333.002,186,964
19 Jan 20242,214.002,310.002,209.002,238.002,238.00666,707
18 Jan 20242,273.002,317.002,211.002,211.002,211.001,889,592
17 Jan 20242,280.002,254.002,185.002,236.002,236.001,665,973
16 Jan 20242,200.002,276.002,167.002,243.002,243.003,041,028
15 Jan 20242,147.002,175.002,140.002,167.002,167.001,495,585
12 Jan 20242,224.002,271.002,083.002,105.002,105.003,677,071
11 Jan 20242,200.002,236.002,124.002,124.002,124.003,861,936
10 Jan 20242,251.002,247.002,186.002,186.002,186.001,963,555
09 Jan 20242,298.002,294.002,234.002,244.002,244.00697,094
08 Jan 20242,250.002,282.002,186.002,270.002,270.001,071,579
05 Jan 20242,250.002,250.002,194.002,220.002,220.00990,231
04 Jan 20242,350.002,309.002,212.002,220.002,220.00712,763
03 Jan 20242,350.002,329.002,272.002,286.002,286.00713,960
02 Jan 20242,365.002,392.002,297.002,329.002,329.001,089,909
29 Dec 20232,335.002,381.002,320.002,327.002,327.00684,387
28 Dec 20232,330.002,370.002,306.002,326.002,326.001,749,458
27 Dec 20232,200.002,325.002,172.002,325.002,325.003,077,053
22 Dec 20232,191.002,218.002,163.002,200.002,200.00953,493
21 Dec 20232,200.002,200.002,144.002,179.002,179.003,317,405
20 Dec 20232,180.002,225.002,152.502,169.002,169.002,249,312
19 Dec 20232,065.002,162.002,022.002,149.002,149.002,858,746
18 Dec 20232,100.002,158.002,030.002,030.002,030.002,024,636
14 Dec 20232,081.002,132.002,078.002,100.002,100.003,172,328
13 Dec 20232,141.002,141.002,053.002,064.002,064.001,757,130
12 Dec 20232,188.002,270.002,127.002,131.002,131.003,177,829
11 Dec 20232,328.002,308.002,156.002,230.002,230.002,438,800
08 Dec 20232,326.002,339.002,230.002,240.002,240.002,576,094
07 Dec 20232,425.002,398.002,311.002,348.002,348.001,331,979
06 Dec 20232,400.002,444.002,386.002,400.002,400.001,541,055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...