Johannesburg - Delayed Quote ZAc

Pick n Pay Stores Limited (PIK.JO)

Compare
2,991.00
-51.00
(-1.68%)
As of 4:29:12 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,028.003,033.002,945.002,991.002,991.001,450,670
Jan 21, 20253,189.003,189.003,025.003,042.003,042.004,311,886
Jan 20, 20253,170.003,200.003,143.003,170.003,170.001,493,749
Jan 17, 20253,200.003,200.003,174.003,180.003,180.001,617,793
Jan 16, 20253,181.003,234.003,161.003,195.003,195.001,513,151
Jan 15, 20253,280.003,263.003,140.003,200.003,200.001,892,124
Jan 14, 20253,175.003,267.003,166.003,166.003,166.001,517,479
Jan 13, 20253,107.003,190.003,080.003,175.003,175.002,645,550
Jan 10, 20253,126.003,179.003,084.003,095.003,095.001,148,902
Jan 9, 20253,177.003,208.003,118.003,127.003,127.001,023,210
Jan 8, 20253,200.003,236.003,148.003,177.003,177.001,430,472
Jan 7, 20253,150.003,499.003,143.003,186.003,186.004,012,102
Jan 6, 20253,069.003,089.003,058.003,089.003,089.00318,245
Jan 3, 20253,071.003,089.003,044.003,069.003,069.00506,796
Jan 2, 20253,090.003,150.003,071.003,071.003,071.00794,585
Dec 31, 20243,000.003,084.003,000.003,070.003,070.002,213,106
Dec 30, 20242,963.003,088.002,963.003,021.003,021.00670,956
Dec 27, 20243,067.003,090.002,997.003,040.003,040.00402,201
Dec 24, 20243,077.003,077.003,050.003,050.003,050.00936,213
Dec 23, 20243,031.003,068.003,026.003,050.003,050.00746,521
Dec 20, 20243,046.003,046.002,952.003,031.003,031.003,723,282
Dec 19, 20242,988.003,028.002,970.003,000.003,000.001,482,023
Dec 18, 20243,045.003,032.002,987.003,015.003,015.002,707,224
Dec 17, 20243,110.003,110.002,994.003,005.003,005.003,659,735
Dec 13, 20243,050.003,119.003,027.003,101.003,101.001,155,963
Dec 12, 20243,039.003,057.003,020.003,044.003,044.00793,221
Dec 11, 20243,000.003,039.002,994.003,020.003,020.001,586,075
Dec 10, 20243,012.003,046.002,998.003,030.003,030.003,444,180
Dec 9, 20243,094.003,051.002,951.003,017.003,017.002,075,429
Dec 6, 20243,102.003,081.003,017.003,020.003,020.00932,377
Dec 5, 20243,090.003,122.003,036.003,060.003,060.001,167,812
Dec 4, 20243,100.003,082.003,018.003,067.003,067.001,769,664
Dec 3, 20243,020.003,099.003,020.003,066.003,066.002,821,351
Dec 2, 20243,021.003,072.002,981.003,057.003,057.002,394,272
Nov 29, 20243,015.003,100.002,972.003,020.003,020.006,260,350
Nov 28, 20243,040.003,090.002,864.003,017.003,017.0016,333,204
Nov 27, 20242,950.003,000.002,893.003,000.003,000.008,944,064
Nov 26, 20242,870.002,947.002,874.002,898.002,898.003,247,362
Nov 25, 20243,015.003,015.002,870.002,870.002,870.006,361,251
Nov 22, 20243,051.003,085.002,953.002,965.002,965.0014,594,423
Nov 21, 20243,000.003,155.003,010.003,010.003,010.0017,280,622
Nov 20, 20242,901.003,061.002,894.003,012.003,012.0024,278,722
Nov 19, 20242,763.002,913.002,747.002,881.002,881.008,633,066
Nov 18, 20242,645.002,804.002,645.002,747.002,747.009,355,657
Nov 15, 20242,653.002,638.502,585.002,637.002,637.001,597,220
Nov 14, 20242,609.002,654.002,561.002,622.002,622.003,249,336
Nov 13, 20242,499.002,656.002,489.002,605.002,605.009,257,726
Nov 12, 20242,500.002,535.002,473.002,502.002,502.002,739,764
Nov 11, 20242,563.002,600.002,451.002,519.002,519.003,225,505
Nov 8, 20242,550.002,604.002,547.002,577.002,577.00954,793
Nov 7, 20242,587.002,602.002,547.002,567.002,567.001,092,567
Nov 6, 20242,545.002,585.002,513.002,556.002,556.00793,356
Nov 5, 20242,606.002,634.002,528.002,550.002,550.001,870,471
Nov 4, 20242,595.002,700.002,595.002,606.002,606.002,503,044
Nov 1, 20242,552.002,593.002,522.002,580.002,580.003,395,221
Oct 31, 20242,608.002,611.002,520.002,545.002,545.003,362,028
Oct 30, 20242,636.002,664.002,600.002,607.002,607.003,517,732
Oct 29, 20242,640.002,674.002,590.002,636.002,636.003,206,088
Oct 28, 20242,625.002,785.002,594.002,640.002,640.004,135,814
Oct 25, 20242,604.002,685.002,600.002,643.002,643.001,780,140
Oct 24, 20242,608.002,648.002,587.002,616.002,616.001,746,844
Oct 23, 20242,640.002,647.002,600.002,601.002,601.00793,941
Oct 22, 20242,610.002,635.002,595.002,620.002,620.001,684,341
Oct 21, 20242,635.002,677.002,601.002,609.002,609.001,630,731
Oct 18, 20242,650.002,692.002,611.002,639.002,639.002,514,109
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 9, 20242,850.002,858.002,795.002,818.002,818.001,249,613
Oct 8, 20242,895.002,912.002,853.002,855.002,855.002,060,002
Oct 7, 20242,937.003,011.002,880.002,916.002,916.002,616,545
Oct 4, 20242,870.002,947.002,835.002,906.002,906.006,852,123
Oct 3, 20242,780.002,860.002,733.002,850.002,850.005,008,812
Oct 2, 20242,675.002,780.002,608.002,754.002,754.003,444,352
Oct 1, 20242,649.002,667.002,567.002,630.002,630.002,682,127
Sep 30, 20242,625.002,630.002,558.002,583.002,583.002,184,114
Sep 27, 20242,540.002,621.002,542.002,587.002,587.001,328,656
Sep 26, 20242,579.002,622.002,522.002,539.002,539.002,550,037
Sep 25, 20242,590.002,630.002,524.002,577.002,577.003,017,226
Sep 23, 20242,585.002,596.002,515.002,536.002,536.001,552,918
Sep 20, 20242,600.002,677.002,530.002,530.002,530.007,363,290
Sep 19, 20242,501.002,711.002,548.002,618.002,618.007,233,584
Sep 18, 20242,448.002,542.002,442.002,525.002,525.002,686,208
Sep 17, 20242,359.002,469.002,365.002,465.002,465.002,403,578
Sep 16, 20242,313.002,410.002,292.002,361.002,361.002,577,617
Sep 13, 20242,304.002,335.002,282.002,301.002,301.002,698,314
Sep 12, 20242,356.002,356.002,277.002,281.002,281.001,956,593
Sep 11, 20242,343.002,392.002,320.002,336.002,336.002,501,215
Sep 10, 20242,320.002,342.002,301.002,331.002,331.002,290,723
Sep 9, 20242,317.002,342.002,282.002,320.002,320.00855,166
Sep 6, 20242,353.002,362.002,314.002,325.002,325.001,278,673
Sep 5, 20242,330.002,392.002,292.002,353.002,353.004,160,454
Sep 4, 20242,368.002,372.002,300.002,330.002,330.002,538,717
Sep 3, 20242,480.002,451.002,368.002,368.002,368.002,912,372
Sep 2, 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 8, 20242,218.002,310.002,190.002,279.002,279.002,850,472
Aug 7, 20242,200.002,249.002,185.002,219.002,219.002,413,406
Aug 6, 20242,250.002,249.002,160.002,200.002,200.001,696,195
Aug 5, 20242,299.002,286.002,141.002,226.002,226.003,464,962
Aug 2, 20242,266.002,380.002,227.002,259.002,259.001,517,438
Aug 1, 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 9, 20242,267.782,328.982,249.082,277.982,277.981,067,443
Jul 8, 20242,268.632,337.482,235.482,285.632,285.633,033,017
Jul 5, 20242,705.002,705.002,651.002,686.002,686.00546,732
Jul 4, 20242,600.002,710.002,567.002,700.002,700.009,776,257
Jul 3, 20242,609.002,609.002,515.002,600.002,600.001,377,114
Jul 2, 20242,610.002,608.002,521.002,527.002,527.00775,689
Jul 1, 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 7, 20242,420.002,517.002,388.002,517.002,517.00850,083
Jun 6, 20242,460.002,495.002,398.002,424.002,424.001,388,657
Jun 5, 20242,490.002,525.002,453.002,486.002,486.00997,135
Jun 4, 20242,498.002,507.002,424.002,484.002,484.00993,385
Jun 3, 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
May 27, 20242,380.002,598.002,280.002,558.002,558.004,718,893
May 24, 20242,360.002,463.002,310.002,400.002,400.002,284,131
May 23, 20242,235.002,415.002,201.002,382.002,382.004,023,197
May 22, 20242,057.002,365.002,002.002,210.002,210.004,911,161
May 21, 20242,037.002,120.002,030.002,116.002,116.004,512,255
May 20, 20241,990.002,049.001,982.002,048.002,048.002,393,183
May 17, 20242,001.002,022.001,982.001,995.001,995.00409,673
May 16, 20241,968.002,033.001,942.002,007.002,007.001,400,540
May 15, 20242,000.002,048.001,951.001,968.001,968.00745,278
May 14, 20242,049.002,040.001,950.001,990.001,990.001,120,662
May 13, 20242,070.002,086.001,990.001,990.001,990.001,645,349
May 10, 20242,095.002,144.002,021.002,070.002,070.001,210,541
May 9, 20242,129.002,177.002,021.002,055.002,055.001,802,620
May 8, 20242,048.002,133.002,018.002,126.002,126.001,293,382
May 7, 20242,006.002,078.002,006.002,040.002,040.00868,989
May 6, 20242,030.002,041.002,002.002,036.002,036.00600,002
May 3, 20242,080.002,057.002,011.002,027.002,027.00788,243
May 2, 20242,048.002,085.002,005.002,010.002,010.00847,303
Apr 30, 20241,955.002,047.001,964.002,016.002,016.00949,422
Apr 29, 20241,980.002,035.001,901.002,020.002,020.001,035,257
Apr 26, 20241,900.001,972.001,900.001,959.001,959.00869,493
Apr 25, 20241,945.001,945.001,898.001,907.001,907.00832,028
Apr 24, 20241,960.001,960.001,895.001,905.001,905.00895,461
Apr 23, 20241,937.001,951.001,880.001,919.001,919.001,702,141
Apr 22, 20241,930.001,963.001,890.001,949.001,949.001,144,648
Apr 19, 20241,900.001,949.001,899.001,930.001,930.001,267,216
Apr 18, 20241,873.001,928.001,873.001,921.001,921.001,366,424
Apr 17, 20241,901.001,921.001,887.001,888.001,888.001,449,090
Apr 16, 20241,915.001,936.001,890.001,901.001,901.00713,179
Apr 15, 20241,890.001,914.001,897.001,900.001,900.001,161,889
Apr 12, 20241,902.001,958.001,890.001,901.001,901.001,255,312
Apr 11, 20242,010.001,994.001,907.001,925.001,925.00966,180
Apr 10, 20241,929.001,998.001,946.001,969.001,969.001,915,174
Apr 9, 20242,000.002,000.001,914.001,945.001,945.003,008,208
Apr 8, 20241,940.002,000.001,903.002,000.002,000.001,897,922
Apr 5, 20241,900.001,953.001,873.001,901.001,901.001,136,155
Apr 4, 20241,895.001,943.001,881.001,921.001,921.001,626,596
Apr 3, 20241,932.001,932.001,842.001,870.001,870.0011,337,962
Apr 2, 20241,900.001,917.001,859.001,905.001,905.002,515,364
Mar 28, 20241,868.001,890.001,844.001,868.001,868.001,228,854
Mar 27, 20241,900.001,897.001,839.001,850.001,850.001,095,076
Mar 26, 20241,887.001,922.001,824.001,853.001,853.001,302,085
Mar 25, 20241,844.001,894.001,844.001,874.001,874.003,716,192
Mar 22, 20241,920.001,950.001,844.001,848.001,848.001,894,527
Mar 20, 20241,750.001,926.001,750.001,920.001,920.005,850,144
Mar 19, 20241,746.001,772.001,706.001,760.001,760.002,105,378
Mar 18, 20241,690.001,755.001,675.001,730.001,730.002,348,810
Mar 15, 20241,775.001,775.001,667.001,675.001,675.009,815,793
Mar 14, 20241,788.001,788.001,720.001,769.001,769.001,975,450
Mar 13, 20241,700.001,773.001,662.001,756.001,756.001,848,707
Mar 12, 20241,745.001,788.001,676.001,700.001,700.007,049,259
Mar 11, 20241,811.001,829.001,732.001,737.001,737.003,036,396
Mar 8, 20241,850.001,885.001,781.001,810.001,810.002,998,398
Mar 7, 20241,900.001,920.001,841.001,860.001,860.002,942,705
Mar 6, 20241,947.001,971.001,880.001,915.001,915.003,810,316
Mar 5, 20242,000.002,015.001,930.001,947.001,947.002,303,170
Mar 4, 20242,000.002,059.001,987.001,995.001,995.001,727,231
Mar 1, 20242,020.002,027.001,958.001,990.001,990.002,848,095
Feb 29, 20242,087.002,100.002,018.002,024.002,024.002,984,172
Feb 28, 20242,190.002,187.002,036.002,061.002,061.007,442,882
Feb 27, 20242,305.002,297.002,183.002,190.002,190.003,971,100
Feb 26, 20242,315.002,363.002,271.002,289.002,289.002,357,365
Feb 23, 20242,250.002,357.002,221.002,325.002,325.009,709,004
Feb 22, 20242,672.002,635.002,133.002,171.002,171.0017,502,291
Feb 21, 20242,675.002,725.002,544.002,585.002,585.002,394,031
Feb 20, 20242,743.002,743.002,617.002,670.002,670.001,854,521
Feb 19, 20242,725.002,777.002,688.002,701.002,701.001,910,614
Feb 16, 20242,643.002,717.002,601.002,717.002,717.002,793,743
Feb 15, 20242,516.002,598.002,551.002,589.002,589.00909,166
Feb 14, 20242,600.002,586.002,510.002,540.002,540.001,723,910
Feb 13, 20242,556.002,598.502,562.002,575.002,575.001,948,163
Feb 12, 20242,600.002,661.002,552.002,605.002,605.007,522,071
Feb 9, 20242,550.002,643.002,521.002,609.002,609.002,934,396
Feb 8, 20242,562.002,561.002,519.002,540.002,540.002,501,761
Feb 7, 20242,490.002,562.002,474.002,562.002,562.002,226,766
Feb 6, 20242,439.002,474.002,400.002,474.002,474.001,462,186
Feb 5, 20242,335.002,425.002,325.002,425.002,425.001,990,823
Feb 2, 20242,378.002,402.002,330.002,377.002,377.008,225,470
Feb 1, 20242,390.002,355.002,310.002,322.002,322.003,092,057
Jan 31, 20242,363.002,394.002,314.002,340.002,340.001,791,332
Jan 30, 20242,340.002,383.002,334.002,362.002,362.003,249,715
Jan 29, 20242,400.002,400.002,322.002,329.002,329.001,380,876
Jan 26, 20242,450.002,450.002,355.002,390.002,390.001,654,817
Jan 25, 20242,400.002,467.002,378.002,457.002,457.003,760,211
Jan 24, 20242,387.002,410.002,339.002,369.002,369.001,708,104
Jan 23, 20242,350.002,418.002,279.002,338.002,338.003,670,563
Jan 22, 20242,270.002,344.002,230.002,333.002,333.002,186,964

Related Tickers

BOX.JO Boxer Retail Ltd
6,725.00
-0.59%
 
WHL.JO Woolworths Holdings Limited
5,879.00
-1.52%
 
PPH.JO Pepkor Holdings Limited
2,684.00
-2.58%
 
SHP.JO Shoprite Holdings Ltd
28,890.00
-1.21%
 
3RKU.MU Ryohin Keikaku Co Ltd
22.80
0.00%
 
9005.T Tokyu Corporation
1,670.50
-0.18%
 
8267.T Aeon Co., Ltd.
3,602.00
-0.19%
 
MKS.L Marks and Spencer Group plc
338.92
-0.84%