Canada markets closed

Pick n Pay Stores Limited (PIK.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,639.00-58.00 (-2.15%)
At close: 05:05PM SAST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20242,790.002,692.002,611.002,639.002,639.002,498,353
Oct 17, 20242,790.002,767.002,680.002,697.002,697.001,262,045
Oct 16, 20242,860.002,833.002,718.002,743.002,743.001,805,514
Oct 15, 20242,821.002,836.002,760.002,760.002,760.002,078,734
Oct 14, 20242,844.002,844.002,785.002,821.002,821.001,005,637
Oct 11, 20242,774.002,845.002,773.002,825.002,825.00898,519
Oct 10, 20242,817.002,871.002,762.002,805.002,805.005,317,927
Oct 09, 20242,850.002,858.002,795.002,818.002,818.001,249,613
Oct 08, 20242,895.002,912.002,853.002,855.002,855.002,060,002
Oct 07, 20242,937.003,011.002,880.002,916.002,916.002,616,545
Oct 04, 20242,870.002,947.002,835.002,906.002,906.006,852,123
Oct 03, 20242,780.002,860.002,733.002,850.002,850.005,008,812
Oct 02, 20242,675.002,780.002,608.002,754.002,754.003,444,352
Oct 01, 20242,649.002,667.002,567.002,630.002,630.002,682,127
Sept 30, 20242,625.002,630.002,558.002,583.002,583.002,184,114
Sept 27, 20242,540.002,621.002,542.002,587.002,587.001,328,656
Sept 26, 20242,579.002,622.002,522.002,539.002,539.002,550,037
Sept 25, 20242,590.002,630.002,524.002,577.002,577.003,017,226
Sept 23, 20242,585.002,596.002,515.002,536.002,536.001,552,918
Sept 20, 20242,600.002,677.002,530.002,530.002,530.007,363,290
Sept 19, 20242,501.002,711.002,548.002,618.002,618.007,233,584
Sept 18, 20242,448.002,542.002,442.002,525.002,525.002,686,208
Sept 17, 20242,359.002,469.002,365.002,465.002,465.002,403,578
Sept 16, 20242,313.002,410.002,292.002,361.002,361.002,577,617
Sept 13, 20242,304.002,335.002,282.002,301.002,301.002,698,314
Sept 12, 20242,356.002,356.002,277.002,281.002,281.001,956,593
Sept 11, 20242,343.002,392.002,320.002,336.002,336.002,501,215
Sept 10, 20242,320.002,342.002,301.002,331.002,331.002,290,723
Sept 09, 20242,317.002,342.002,282.002,320.002,320.00855,166
Sept 06, 20242,353.002,362.002,314.002,325.002,325.001,278,673
Sept 05, 20242,330.002,392.002,292.002,353.002,353.004,160,454
Sept 04, 20242,368.002,372.002,300.002,330.002,330.002,538,717
Sept 03, 20242,480.002,451.002,368.002,368.002,368.002,912,372
Sept 02, 20242,401.002,449.002,380.002,430.002,430.001,719,969
Aug 30, 20242,381.002,471.002,362.002,430.002,430.004,650,760
Aug 29, 20242,350.002,398.002,342.002,347.002,347.001,983,052
Aug 28, 20242,398.002,432.002,328.002,354.002,354.002,167,326
Aug 27, 20242,449.002,524.002,311.002,392.002,392.004,628,672
Aug 26, 20242,380.002,449.002,394.002,413.002,413.001,075,015
Aug 23, 20242,397.002,450.002,373.002,403.002,403.001,911,581
Aug 22, 20242,343.002,420.002,343.002,370.002,370.001,823,162
Aug 21, 20242,369.002,371.002,336.002,358.002,358.001,340,585
Aug 20, 20242,390.002,390.002,311.002,361.002,361.002,369,094
Aug 19, 20242,300.002,365.002,301.002,360.002,360.002,230,161
Aug 16, 20242,285.002,387.002,298.002,307.002,307.001,303,696
Aug 15, 20242,310.002,378.002,275.002,280.002,280.002,771,116
Aug 14, 20242,200.002,309.002,257.002,290.002,290.00944,757
Aug 13, 20242,285.002,323.002,232.002,286.002,286.002,052,004
Aug 12, 20242,308.002,330.002,277.002,284.002,284.002,020,954
Aug 08, 20242,218.002,310.002,190.002,279.002,279.002,850,472
Aug 07, 20242,200.002,249.002,185.002,219.002,219.002,413,406
Aug 06, 20242,250.002,249.002,160.002,200.002,200.001,696,195
Aug 05, 20242,299.002,286.002,141.002,226.002,226.003,464,962
Aug 02, 20242,266.002,380.002,227.002,259.002,259.001,517,438
Aug 01, 20242,380.002,377.002,280.002,294.002,294.001,692,079
Jul 31, 20242,320.002,374.002,299.002,325.002,325.001,798,636
Jul 30, 20242,330.002,371.002,262.002,300.002,300.005,927,204
Jul 29, 20242,369.002,426.002,304.002,324.002,324.002,706,981
Jul 26, 20242,305.002,385.002,319.002,376.002,376.002,203,932
Jul 25, 20242,325.002,373.002,292.002,334.002,334.001,299,672
Jul 24, 20242,310.002,349.002,284.002,325.002,325.001,651,322
Jul 23, 20242,265.002,341.002,245.002,341.002,341.002,217,203
Jul 22, 20242,393.002,393.002,263.002,280.002,280.001,459,332
Jul 19, 20242,251.002,373.002,225.002,330.002,330.002,252,418
Jul 18, 20242,356.002,386.002,224.002,251.002,251.002,643,989
Jul 17, 20242,500.002,520.002,354.002,354.002,354.004,371,754
Jul 16, 20242,348.532,438.632,312.832,422.482,422.484,886,619
Jul 15, 20242,379.982,438.632,345.132,345.982,345.985,954,221
Jul 12, 20242,350.232,422.482,294.982,375.732,375.735,324,857
Jul 11, 20242,340.882,354.482,192.132,337.482,337.484,849,053
Jul 10, 20242,294.982,329.832,251.632,328.132,328.134,369,619
Jul 09, 20242,267.782,328.982,249.082,277.982,277.981,067,443
Jul 08, 20242,268.632,337.482,235.482,285.632,285.633,033,017
Jul 05, 20242,705.002,705.002,651.002,686.002,686.00546,732
Jul 04, 20242,600.002,710.002,567.002,700.002,700.009,776,257
Jul 03, 20242,609.002,609.002,515.002,600.002,600.001,377,114
Jul 02, 20242,610.002,608.002,521.002,527.002,527.00775,689
Jul 01, 20242,599.002,710.002,526.002,599.002,599.002,200,242
Jun 28, 20242,461.002,649.002,461.002,571.002,571.00804,942
Jun 27, 20242,528.002,545.002,444.002,497.002,497.00599,699
Jun 26, 20242,450.002,552.002,473.002,510.002,510.00455,316
Jun 25, 20242,551.002,602.002,448.002,492.002,492.001,772,757
Jun 24, 20242,653.002,720.002,551.002,581.002,581.00553,693
Jun 21, 20242,718.002,749.002,638.002,651.002,651.001,818,500
Jun 20, 20242,820.002,820.002,675.002,730.002,730.001,525,325
Jun 19, 20242,736.002,805.002,736.002,783.002,783.002,739,330
Jun 18, 20242,629.002,802.002,568.002,735.002,735.002,738,903
Jun 14, 20242,499.002,654.002,443.002,629.002,629.004,096,970
Jun 13, 20242,538.002,527.002,441.002,477.002,477.001,623,899
Jun 12, 20242,454.002,543.002,448.002,461.002,461.001,266,730
Jun 11, 20242,550.002,575.002,450.002,476.002,476.001,399,631
Jun 10, 20242,530.002,579.002,456.002,533.002,533.00537,779
Jun 07, 20242,420.002,517.002,388.002,517.002,517.00850,083
Jun 06, 20242,460.002,495.002,398.002,424.002,424.001,388,657
Jun 05, 20242,490.002,525.002,453.002,486.002,486.00997,135
Jun 04, 20242,498.002,507.002,424.002,484.002,484.00993,385
Jun 03, 20242,466.002,555.002,440.002,500.002,500.001,409,008
May 31, 20242,400.002,560.002,358.002,484.002,484.002,636,120
May 30, 20242,518.002,619.002,321.002,446.002,446.003,427,693
May 28, 20242,600.002,649.002,510.002,580.002,580.003,346,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...