Pick n Pay Stores Limited - PIK.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,651	2,715	2,714	2,725	2,651	785,807
August 14, 2025	2,700	2,668	2,668	2,720	2,653	645,371
August 13, 2025	2,633	2,723	2,723	2,725	2,633	386,444
August 12, 2025	2,694	2,697	2,697	2,697	2,649	529,971
August 11, 2025	2,607	2,649	2,649	2,684	2,607	1.19M
August 08, 2025	2,678	2,605	2,605	2,734	2,600	1.34M
August 07, 2025	2,675	2,678	2,678	2,744	2,660	1.34M
August 06, 2025	2,799	2,677	2,677	2,810	2,676	948,316
August 05, 2025	2,806	2,802	2,804	2,908	2,730	4.49M
August 04, 2025	2,751	2,740	2,740	2,826	2,710	1.87M
August 01, 2025	2,840	2,802	2,802	2,840	2,769	1.83M
July 31, 2025	2,845	2,833	2,833	2,872	2,797	2.78M
July 30, 2025	2,770	2,852	2,852	2,917	2,739	1.29M
July 29, 2025	2,730	2,810	2,811	2,835	2,645	2.74M
July 28, 2025	2,642	2,667	2,667	2,667	2,626	784,784
July 25, 2025	2,702	2,639	2,639	2,703	2,637	2.92M
July 24, 2025	2,692	2,699	2,699	2,718	2,666	969,671
July 23, 2025	2,680	2,684	2,686	2,692	2,636	1.3M
July 22, 2025	2,660	2,661	2,661	2,670	2,614	1.45M
July 21, 2025	2,680	2,636	2,636	2,680	2,607	1.55M
July 18, 2025	2,556	2,661	2,662	2,678	2,556	2.36M
July 17, 2025	2,549	2,563	2,563	2,583	2,526	1.91M
July 16, 2025	2,552	2,549	2,549	2,567	2,523	854,408
July 15, 2025	2,610	2,558	2,558	2,626	2,534	1.15M
July 14, 2025	2,645	2,617	2,617	2,663	2,602	451,019
July 11, 2025	2,698	2,652	2,652	2,698	2,644	1.01M
July 10, 2025	2,686	2,689	2,689	2,740	2,658	800,877
July 09, 2025	2,713	2,726	2,726	2,728	2,687	575,666
July 08, 2025	2,701	2,702	2,702	2,771	2,688	1.06M
July 07, 2025	2,750	2,755	2,755	2,772	2,725	489,239
July 04, 2025	2,763	2,750	2,750	2,769	2,721	451,415
July 03, 2025	2,700	2,764	2,765	2,779	2,694	1.01M
July 02, 2025	2,718	2,698	2,698	2,730	2,667	990,833
July 01, 2025	2,600	2,706	2,707	2,735	2,600	726,851
June 30, 2025	2,750	2,682	2,682	2,750	2,644	2.6M
June 27, 2025	2,601	2,672	2,673	2,673	2,601	654,396
June 26, 2025	2,707	2,629	2,631	2,713	2,607	1.22M
June 25, 2025	2,679	2,702	2,704	2,750	2,673	3.37M
June 24, 2025	2,600	2,673	2,673	2,673	2,585	59,089
June 23, 2025	2,600	2,572	2,573	2,600	2,519	1.48M
June 20, 2025	2,557	2,600	2,598	2,607	2,529	6.55M
June 19, 2025	2,531	2,520	2,520	2,547	2,496	1.04M
June 18, 2025	2,564	2,535	2,535	2,564	2,492	1.21M
June 17, 2025	2,440	2,564	2,564	2,564	2,426	2.21M
June 13, 2025	2,495	2,433	2,436	2,497	2,418	3.72M
June 12, 2025	2,550	2,499	2,496	2,550	2,487	1.32M
June 11, 2025	2,530	2,526	2,524	2,536	2,505	1.06M
June 10, 2025	2,551	2,519	2,520	2,552	2,493	2.56M
June 09, 2025	2,600	2,531	2,531	2,600	2,518	3.14M
June 06, 2025	2,636	2,586	2,585	2,639	2,578	2.72M
June 05, 2025	2,709	2,600	2,598	2,709	2,598	2.84M
June 04, 2025	2,660	2,655	2,653	2,684	2,650	2.27M
June 03, 2025	2,715	2,668	2,668	2,728	2,668	713,667
June 02, 2025	2,740	2,698	2,698	2,744	2,688	880,528
May 30, 2025	2,809	2,721	2,722	2,809	2,705	3.34M
May 29, 2025	2,809	2,789	2,790	2,818	2,754	1.67M
May 28, 2025	2,715	2,761	2,763	2,805	2,715	1.74M
May 27, 2025	2,840	2,700	2,699	2,840	2,671	4.25M
May 26, 2025	2,850	2,813	2,813	2,883	2,755	2M
May 23, 2025	2,783	2,830	2,831	2,850	2,754	2.05M

Pick n Pay Stores Limited (PIK.JO) JNB