See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PIK.JSE stock page

Pick N Pay Stores Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-042,424.002,424.002,385.002,387.002,387.001,489,193
2026-02-032,400.002,433.002,386.002,417.002,417.002,615,257
2026-02-022,419.002,419.002,352.002,386.002,386.001,923,449
2026-01-302,430.002,450.002,359.002,407.002,407.004,168,645
2026-01-292,474.002,481.002,430.002,431.002,431.001,425,534
2026-01-282,505.002,505.002,442.002,451.002,451.001,551,757
2026-01-272,509.002,516.002,464.002,474.002,474.001,373,697
2026-01-262,500.002,500.002,431.002,489.002,489.002,569,576
2026-01-232,495.002,495.002,431.002,460.002,460.003,464,049
2026-01-222,512.002,512.002,435.002,489.002,489.007,340,441
2026-01-212,438.002,479.002,407.002,451.002,451.003,611,720
2026-01-202,432.002,470.002,385.002,438.002,438.004,467,940
2026-01-192,520.002,528.002,431.002,436.002,436.003,683,861
2026-01-162,497.002,510.002,441.002,510.002,510.006,748,256
2026-01-152,431.002,492.002,430.002,460.002,460.008,581,725
2026-01-142,483.002,495.002,406.002,423.002,423.005,154,540
2026-01-132,470.002,500.002,468.002,479.002,479.002,284,747
2026-01-122,500.002,506.002,473.002,491.002,491.001,145,724
2026-01-092,455.002,531.502,453.002,500.002,500.003,211,793
2026-01-082,465.002,484.002,445.002,455.002,455.002,318,560
2026-01-072,483.002,483.002,433.002,480.002,480.001,628,016
2026-01-062,454.002,491.002,422.002,475.002,475.004,069,888
2026-01-052,471.002,480.002,431.002,451.002,451.003,266,163
2026-01-022,490.002,490.002,447.002,460.002,460.00570,448
2025-12-312,459.002,495.002,459.002,490.002,490.00828,556
2025-12-302,477.002,495.002,450.002,478.002,478.001,738,080
2025-12-292,443.002,470.002,440.002,467.002,467.00700,190
2025-12-242,457.002,457.002,425.002,443.002,443.00210,843
2025-12-232,406.002,438.002,406.002,432.002,432.001,321,896
2025-12-222,425.002,440.002,403.002,413.002,413.001,545,637
2025-12-192,479.002,496.002,430.002,441.002,441.005,980,399
2025-12-182,476.002,503.002,455.002,469.002,469.004,499,778
2025-12-172,491.002,491.002,439.002,470.002,470.003,251,614
2025-12-152,470.002,509.002,424.002,470.002,470.003,668,802
2025-12-122,444.002,503.002,432.002,447.002,447.004,032,773
2025-12-112,455.002,472.002,422.002,445.002,445.003,939,807
2025-12-102,527.002,527.002,430.002,483.002,483.004,518,875
2025-12-092,534.002,534.002,484.002,506.002,506.003,455,197
2025-12-082,569.002,575.002,498.002,527.002,527.005,267,664
2025-12-052,584.002,584.002,482.002,540.002,540.006,810,347
2025-12-042,644.002,645.002,577.002,577.002,577.002,691,920
2025-12-032,563.002,625.002,563.002,618.002,618.001,111,298
2025-12-022,570.002,595.002,567.002,573.002,573.00766,710
2025-12-012,624.002,624.002,573.002,581.002,581.002,386,134
2025-11-282,648.002,649.002,598.002,617.002,617.001,839,434
2025-11-272,577.002,649.002,577.002,632.002,632.002,838,119
2025-11-262,560.002,616.002,560.002,580.002,580.005,316,605
2025-11-252,550.002,581.002,530.002,551.002,551.002,894,423
2025-11-242,540.002,558.002,451.002,546.002,546.005,823,092
2025-11-212,576.002,576.002,525.002,537.002,537.002,950,479
2025-11-202,612.002,625.002,570.002,600.002,600.006,012,406
2025-11-192,554.002,622.002,554.002,571.002,571.007,604,900
2025-11-182,595.002,612.002,513.002,560.002,560.0091,854,772
2025-11-172,705.002,745.002,705.002,725.002,725.00593,926
2025-11-142,701.002,743.002,668.002,710.002,710.001,765,447
2025-11-132,736.002,819.002,718.002,724.002,724.001,571,616
2025-11-122,675.002,739.002,660.002,736.002,736.001,955,037
2025-11-112,762.002,765.002,675.002,695.002,695.001,892,903
2025-11-102,780.002,812.002,752.002,766.002,766.001,480,401
2025-11-072,821.002,837.002,765.002,782.002,782.002,405,394
← NewerPage 4 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-31140.3000 ZAC
2022-11-3044.8500 ZAC
2022-06-01185.3500 ZAC
2021-12-0135.8000 ZAC
2021-06-02161.0000 ZAC
2020-12-02173.0600 ZAC
2019-12-0442.8000 ZAC
2019-06-05192.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.