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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pick n Pay Stores Limited (PIK.JO) JNB