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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,451	2,441	2,441	2,481	2,419	764,651
September 25, 2025	2,550	2,469	2,469	2,550	2,400	1.24M
September 23, 2025	2,532	2,526	2,526	2,550	2,506	711,184
September 22, 2025	2,615	2,545	2,545	2,615	2,511	1.1M
September 19, 2025	2,650	2,618	2,618	2,650	2,562	3.99M
September 18, 2025	2,600	2,605	2,605	2,648	2,594	974,853
September 17, 2025	2,592	2,639	2,639	2,650	2,565	1.31M
September 16, 2025	2,648	2,590	2,590	2,664	2,575	1.12M
September 15, 2025	2,680	2,648	2,648	2,691	2,617	1.27M
September 12, 2025	2,682	2,689	2,688	2,706	2,645	646,849
September 11, 2025	2,663	2,681	2,683	2,691	2,639	394,215
September 10, 2025	2,720	2,672	2,672	2,720	2,655	558,884
September 09, 2025	2,640	2,679	2,679	2,723	2,640	1.45M
September 08, 2025	2,750	2,647	2,647	2,750	2,635	864,985
September 05, 2025	2,675	2,677	2,679	2,727	2,651	1.1M
September 04, 2025	2,635	2,722	2,722	2,737	2,635	1.46M
September 03, 2025	2,709	2,678	2,678	2,709	2,632	879,837
September 02, 2025	2,756	2,660	2,660	2,770	2,651	746,060
September 01, 2025	2,800	2,724	2,724	2,800	2,704	872,708
August 29, 2025	2,740	2,755	2,755	2,796	2,727	1.32M
August 28, 2025	2,701	2,738	2,738	2,759	2,701	445,825
August 27, 2025	2,809	2,751	2,751	2,809	2,734	564,701
August 26, 2025	2,700	2,788	2,786	2,788	2,672	2.62M
August 25, 2025	2,722	2,687	2,687	2,766	2,672	1.3M
August 22, 2025	2,850	2,784	2,783	2,850	2,735	891,483
August 21, 2025	2,709	2,810	2,810	2,832	2,691	1.78M
August 20, 2025	2,729	2,715	2,715	2,766	2,687	730,746
August 19, 2025	2,641	2,725	2,725	2,728	2,632	1.89M
August 18, 2025	2,724	2,651	2,651	2,730	2,645	675,588
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

Pick n Pay Stores Limited (PIK.JO) JNB