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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	238	237	237	238	216	38,144
February 19, 2026	223	238	238	238	220	18.97M
February 18, 2026	227	240	240	240	227	9,777
February 17, 2026	227	227	227	227	216	7,962
February 16, 2026	232	227	227	232	213	17,499
February 13, 2026	235	230	230	235	212	6,007
February 12, 2026	236	236	236	236	236	2,060
February 11, 2026	220	236	236	237	213	34,363
February 10, 2026	225	240	240	240	214	98,458
February 09, 2026	252	240	240	254	230	33,247
February 06, 2026	230	250	250	250	230	5,980
February 05, 2026	241	250	250	250	232	46,819
February 04, 2026	255	252	252	255	242	52,599
February 03, 2026	250	244	244	255	234	86,258
February 02, 2026	245	255	255	255	225	46,778
January 30, 2026	246	255	255	269	246	44,979
January 29, 2026	270	270	270	270	269	6,302
January 28, 2026	264	270	270	273	253	135,180
January 27, 2026	265	264	264	265	245	66,081
January 26, 2026	285	265	265	285	257	82,450
January 23, 2026	256	268	268	268	252	75,019
January 22, 2026	255	256	256	274	255	337,229
January 21, 2026	280	280	280	284	250	170,919
January 20, 2026	285	292	292	299	285	58,190
January 19, 2026	300	285	285	309	283	142,437
January 16, 2026	285	300	300	300	250	259,882
January 15, 2026	362	292	292	362	252	802,759
January 14, 2026	400	370	371	400	354	146,060
January 13, 2026	465	392	392	465	370	446,237
January 12, 2026	540	454	454	540	425	198,943
January 09, 2026	400	486	486	550	398	705,418
January 08, 2026	754	399	399	754	321	1.11M
January 07, 2026	751	751	751	753	731	362,854
January 06, 2026	770	780	780	780	710	879,267
January 05, 2026	795	765	766	795	616	1.04M
January 02, 2026	792	795	795	795	745	281,623
December 31, 2025	745	793	793	793	742	549,199
December 30, 2025	759	774	774	775	715	243,239
December 29, 2025	755	752	752	755	707	461,254
December 24, 2025	748	758	755	799	725	337,764
December 23, 2025	635	717	717	800	620	523,637
December 22, 2025	574	625	625	625	558	364,778
December 19, 2025	544	575	575	575	520	572,020
December 18, 2025	522	532	532	534	522	42,339
December 17, 2025	520	516	535	534	510	175,010
December 15, 2025	545	522	522	550	500	163,201
December 12, 2025	500	511	511	600	480	306,302
December 11, 2025	450	488	487	498	450	634,627
December 10, 2025	450	450	451	500	445	149,572
December 09, 2025	410	450	450	450	350	710,666
December 08, 2025	420	422	422	439	409	181,812
December 05, 2025	414	418	418	418	390	479,166
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

Choppies Enterprises Limited (CHP.JO) JNB