Pepkor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,840.00 | 1,840.00 | 1,799.00 | 1,816.00 | 1,816.00 | 10,486,767 |
| 2026-10-22 | 1,843.00 | 1,843.00 | 1,822.00 | 1,829.00 | 1,829.00 | 9,318,429 |
| 2026-10-21 | 1,860.00 | 1,884.00 | 1,852.00 | 1,862.70 | 1,862.70 | 12,576,778 |
| 2026-10-20 | 1,840.00 | 1,899.00 | 1,813.00 | 1,856.87 | 1,856.87 | 13,816,222 |
| 2026-10-19 | 1,840.00 | 1,843.00 | 1,818.00 | 1,818.00 | 1,818.00 | 9,763,260 |
| 2026-10-16 | 1,860.00 | 1,865.00 | 1,839.00 | 1,839.00 | 1,839.00 | 11,219,004 |
| 2026-10-15 | 1,820.00 | 1,874.00 | 1,817.00 | 1,850.00 | 1,850.00 | 10,137,703 |
| 2026-10-14 | 1,865.00 | 1,869.00 | 1,813.00 | 1,815.00 | 1,815.00 | 21,766,572 |
| 2026-10-13 | 1,825.00 | 1,863.00 | 1,820.00 | 1,846.00 | 1,846.00 | 14,021,709 |
| 2026-10-12 | 1,818.00 | 1,835.00 | 1,812.00 | 1,818.00 | 1,818.00 | 9,806,929 |
| 2026-10-09 | 1,810.00 | 1,837.00 | 1,800.00 | 1,826.00 | 1,826.00 | 8,933,663 |
| 2026-10-08 | 1,807.00 | 1,807.00 | 1,764.00 | 1,788.00 | 1,788.00 | 12,234,829 |
| 2026-10-07 | 1,818.00 | 1,820.00 | 1,764.00 | 1,786.00 | 1,786.00 | 14,014,162 |
| 2026-10-06 | 1,800.00 | 1,820.00 | 1,782.00 | 1,820.00 | 1,820.00 | 13,134,355 |
| 2026-10-05 | 1,795.00 | 1,799.00 | 1,768.00 | 1,781.00 | 1,781.00 | 10,290,708 |
| 2026-10-02 | 1,785.00 | 1,799.00 | 1,761.00 | 1,790.00 | 1,790.00 | 12,030,218 |
| 2026-10-01 | 1,790.00 | 1,807.00 | 1,750.00 | 1,755.00 | 1,755.00 | 14,807,490 |
| 2026-09-30 | 1,810.00 | 1,810.00 | 1,776.00 | 1,780.00 | 1,780.00 | 12,467,126 |
| 2026-09-29 | 1,817.00 | 1,817.00 | 1,776.00 | 1,776.00 | 1,776.00 | 9,075,207 |
| 2026-09-28 | 1,782.00 | 1,816.00 | 1,771.00 | 1,790.00 | 1,790.00 | 9,096,622 |
| 2026-09-25 | 1,811.00 | 1,815.00 | 1,779.00 | 1,782.00 | 1,782.00 | 8,542,900 |
| 2026-09-23 | 1,841.00 | 1,848.00 | 1,797.00 | 1,815.00 | 1,815.00 | 15,883,555 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-14 | 52.9549 ZAC |
| 2025-01-15 | 48.5053 ZAC |
| 2024-01-17 | 48.0757 ZAC |
| 2023-01-18 | 55.1667 ZAC |
| 2022-01-19 | 44.2000 ZAC |
| 2020-01-22 | 20.9000 ZAC |
| 2019-01-16 | 27.8000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.