Choppies Enterprises Limited - CHP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	425	415	415	425	405	99,134
December 03, 2025	439	425	425	439	410	216,172
December 02, 2025	450	395	395	450	395	318,680
December 01, 2025	450	400	400	450	383	254,900
November 28, 2025	385	403	403	403	385	170,312
November 27, 2025	380	385	385	385	374	53,586
November 26, 2025	370	380	380	380	365	138,303
November 25, 2025	360	370	370	370	360	167,692
November 24, 2025	350	360	360	360	344	169,727
November 21, 2025	340	350	350	350	335	122,614
November 20, 2025	335	340	340	340	335	68,897
November 19, 2025	320	325	335	325	316	160,987
November 18, 2025	320	322	322	325	320	342,487
November 17, 2025	315	325	325	325	312	433,650
November 14, 2025	308	317	317	317	301	467,938
November 13, 2025	305	310	310	310	290	148,809
November 12, 2025	298	305	305	305	285	124,050
November 11, 2025	290	296	296	298	281	102,191
November 10, 2025	283	290	290	290	278	118,780
November 07, 2025	279	281	283	283	265	130,406
November 06, 2025	275	280	280	280	255	122,179
November 05, 2025	270	275	275	275	265	58,822
November 04, 2025	280	273	273	280	268	23,757
November 03, 2025	268	275	275	275	260	170,631
October 31, 2025	262	267	267	269	250	253,970
October 30, 2025	220	259	259	260	220	181,642
October 29, 2025	245	259	259	260	240	182,548
October 28, 2025	239	250	250	250	234	1.35M
October 27, 2025	249	237	237	249	235	365,432
October 24, 2025	239	249	249	250	239	1,960
October 23, 2025	250	250	250	250	235	22,746
October 22, 2025	249	249	249	250	235	19,794
October 21, 2025	245	250	249.28	250	230	143,751
October 20, 2025	249	247	246.29	249	225	62,069
October 17, 2025	250	250	249	250	230	49,714
October 16, 2025	250	250	250	250	250	655
October 15, 2025	250	249	249	250	240	25,146
October 14, 2025	247	252	252	252	244	94,258
October 13, 2025	235	249	249	250	232	62,353
October 10, 2025	245	248	248	250	233	33,467
October 09, 2025	239	243	243	245	239	66,503
October 08, 2025	225	237	237	247	224	202,839
October 07, 2025	220	224	224	225	219	37,794
October 06, 2025	214	220	220	220	205	133,924
October 03, 2025	198	214	214	214	192	224,442
October 02, 2025	200	200	200	200	188	59,993
October 01, 2025	190	200	200	200	188	488,088
September 30, 2025	195	196	196	198	188	311,088
September 29, 2025	188	195	195	195	185	263,542
September 26, 2025	184	194	194	194	184	61,931
September 25, 2025	184	194	194	198	184	283,410
September 23, 2025	190	190	190	190	154	143,109
September 22, 2025	195	198	198	200	185	31,275
September 19, 2025	190	195	195	195	185	67,747
September 18, 2025	190	190	190	190	175	25,098
September 17, 2025	176	186	186	186	175	322,407
September 16, 2025	190	184	184	190	180	68,137
September 15, 2025	185	185	186	186	180	58,166
September 12, 2025	185	185	185	185	181	27,437
September 11, 2025	185	185	185	185	185	12,507

Choppies Enterprises Limited (CHP.JO) JNB