Singapore markets closed

Pick n Pay Stores Limited (PIK.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,651.00-79.00 (-2.89%)
At close: 05:02PM SAST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,718.002,749.002,638.002,651.002,651.001,818,500
20 Jun 20242,820.002,820.002,675.002,730.002,730.001,525,325
19 Jun 20242,736.002,805.002,736.002,783.002,783.002,739,330
18 Jun 20242,629.002,802.002,568.002,735.002,735.002,738,903
14 Jun 20242,499.002,654.002,443.002,629.002,629.004,096,970
13 Jun 20242,538.002,527.002,441.002,477.002,477.001,623,899
12 Jun 20242,454.002,543.002,448.002,461.002,461.001,266,730
11 Jun 20242,550.002,575.002,450.002,476.002,476.001,399,631
10 Jun 20242,530.002,579.002,456.002,533.002,533.00537,779
07 Jun 20242,420.002,517.002,388.002,517.002,517.00850,083
06 Jun 20242,460.002,495.002,398.002,424.002,424.001,388,657
05 Jun 20242,490.002,525.002,453.002,486.002,486.00997,135
04 Jun 20242,498.002,507.002,424.002,484.002,484.00993,385
03 Jun 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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...