Australia markets closed

Pick n Pay Stores Limited (PIK.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,301.00+20.00 (+0.88%)
At close: 05:34PM SAST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20242,304.002,335.002,282.002,301.002,301.002,698,314
12 Sept 20242,356.002,356.002,277.002,281.002,281.001,956,593
11 Sept 20242,343.002,392.002,320.002,336.002,336.002,501,215
10 Sept 20242,320.002,342.002,301.002,331.002,331.002,290,723
09 Sept 20242,317.002,342.002,282.002,320.002,320.00855,166
06 Sept 20242,353.002,362.002,314.002,325.002,325.001,278,673
05 Sept 20242,330.002,392.002,292.002,353.002,353.004,160,454
04 Sept 20242,368.002,372.002,300.002,330.002,330.002,538,717
03 Sept 20242,480.002,451.002,368.002,368.002,368.002,912,372
02 Sept 20242,401.002,449.002,380.002,430.002,430.001,719,969
30 Aug 20242,381.002,471.002,362.002,430.002,430.004,650,760
29 Aug 20242,350.002,398.002,342.002,347.002,347.001,983,052
28 Aug 20242,398.002,432.002,328.002,354.002,354.002,167,326
27 Aug 20242,449.002,524.002,311.002,392.002,392.004,628,672
26 Aug 20242,380.002,449.002,394.002,413.002,413.001,075,015
23 Aug 20242,397.002,450.002,373.002,403.002,403.001,911,581
22 Aug 20242,343.002,420.002,343.002,370.002,370.001,823,162
21 Aug 20242,369.002,371.002,336.002,358.002,358.001,340,585
20 Aug 20242,390.002,390.002,311.002,361.002,361.002,369,094
19 Aug 20242,300.002,365.002,301.002,360.002,360.002,230,161
16 Aug 20242,285.002,387.002,298.002,307.002,307.001,303,696
15 Aug 20242,310.002,378.002,275.002,280.002,280.002,771,116
14 Aug 20242,200.002,309.002,257.002,290.002,290.00944,757
13 Aug 20242,285.002,323.002,232.002,286.002,286.002,052,004
12 Aug 20242,308.002,330.002,277.002,284.002,284.002,020,954
08 Aug 20242,218.002,310.002,190.002,279.002,279.002,850,472
07 Aug 20242,200.002,249.002,185.002,219.002,219.002,413,406
06 Aug 20242,250.002,249.002,160.002,200.002,200.001,696,195
05 Aug 20242,299.002,286.002,141.002,226.002,226.003,464,962
02 Aug 20242,266.002,380.002,227.002,259.002,259.001,517,438
01 Aug 20242,380.002,377.002,280.002,294.002,294.001,692,079
31 July 20242,320.002,374.002,299.002,325.002,325.001,798,636
30 July 20242,330.002,371.002,262.002,300.002,300.005,927,204
29 July 20242,369.002,426.002,304.002,324.002,324.002,706,981
26 July 20242,305.002,385.002,319.002,376.002,376.002,203,932
25 July 20242,325.002,373.002,292.002,334.002,334.001,299,672
24 July 20242,310.002,349.002,284.002,325.002,325.001,651,322
23 July 20242,265.002,341.002,245.002,341.002,341.002,217,203
22 July 20242,393.002,393.002,263.002,280.002,280.001,459,332
19 July 20242,251.002,373.002,225.002,330.002,330.002,252,418
18 July 20242,356.002,386.002,224.002,251.002,251.002,643,989
17 July 20242,500.002,520.002,354.002,354.002,354.004,371,754
16 July 20242,348.532,438.632,312.832,422.482,422.484,886,619
15 July 20242,379.982,438.632,345.132,345.982,345.985,954,221
12 July 20242,350.232,422.482,294.982,375.732,375.735,324,857
11 July 20242,340.882,354.482,192.132,337.482,337.484,849,053
10 July 20242,294.982,329.832,251.632,328.132,328.134,369,619
09 July 20242,267.782,328.982,249.082,277.982,277.981,067,443
08 July 20242,268.632,337.482,235.482,285.632,285.633,033,017
05 July 20242,705.002,705.002,651.002,686.002,686.00546,732
04 July 20242,600.002,710.002,567.002,700.002,700.009,776,257
03 July 20242,609.002,609.002,515.002,600.002,600.001,377,114
02 July 20242,610.002,608.002,521.002,527.002,527.00775,689
01 July 20242,599.002,710.002,526.002,599.002,599.002,200,242
28 June 20242,461.002,649.002,461.002,571.002,571.00804,942
27 June 20242,528.002,545.002,444.002,497.002,497.00599,699
26 June 20242,450.002,552.002,473.002,510.002,510.00455,316
25 June 20242,551.002,602.002,448.002,492.002,492.001,772,757
24 June 20242,653.002,720.002,551.002,581.002,581.00553,693
21 June 20242,718.002,749.002,638.002,651.002,651.001,818,500
20 June 20242,820.002,820.002,675.002,730.002,730.001,525,325
19 June 20242,736.002,805.002,736.002,783.002,783.002,739,330
18 June 20242,629.002,802.002,568.002,735.002,735.002,738,903
14 June 20242,499.002,654.002,443.002,629.002,629.004,096,970
13 June 20242,538.002,527.002,441.002,477.002,477.001,623,899
12 June 20242,454.002,543.002,448.002,461.002,461.001,266,730
11 June 20242,550.002,575.002,450.002,476.002,476.001,399,631
10 June 20242,530.002,579.002,456.002,533.002,533.00537,779
07 June 20242,420.002,517.002,388.002,517.002,517.00850,083
06 June 20242,460.002,495.002,398.002,424.002,424.001,388,657
05 June 20242,490.002,525.002,453.002,486.002,486.00997,135
04 June 20242,498.002,507.002,424.002,484.002,484.00993,385
03 June 20242,466.002,555.002,440.002,500.002,500.001,409,008
31 May 20242,400.002,560.002,358.002,484.002,484.002,636,120
30 May 20242,518.002,619.002,321.002,446.002,446.003,427,693
28 May 20242,600.002,649.002,510.002,580.002,580.003,346,441
27 May 20242,380.002,598.002,280.002,558.002,558.004,718,893
24 May 20242,360.002,463.002,310.002,400.002,400.002,284,131
23 May 20242,235.002,415.002,201.002,382.002,382.004,023,197
22 May 20242,057.002,365.002,002.002,210.002,210.004,911,161
21 May 20242,037.002,120.002,030.002,116.002,116.004,512,255
20 May 20241,990.002,049.001,982.002,048.002,048.002,393,183
17 May 20242,001.002,022.001,982.001,995.001,995.00409,673
16 May 20241,968.002,033.001,942.002,007.002,007.001,400,540
15 May 20242,000.002,048.001,951.001,968.001,968.00745,278
14 May 20242,049.002,040.001,950.001,990.001,990.001,120,662
13 May 20242,070.002,086.001,990.001,990.001,990.001,645,349
10 May 20242,095.002,144.002,021.002,070.002,070.001,210,541
09 May 20242,129.002,177.002,021.002,055.002,055.001,802,620
08 May 20242,048.002,133.002,018.002,126.002,126.001,293,382
07 May 20242,006.002,078.002,006.002,040.002,040.00868,989
06 May 20242,030.002,041.002,002.002,036.002,036.00600,002
03 May 20242,080.002,057.002,011.002,027.002,027.00788,243
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...