Pepkor Holdings Limited - PPH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,470	2,432	2,433	2,470	2,426	6.86M
September 25, 2025	2,515	2,452	2,452	2,520	2,445	13.39M
September 23, 2025	2,517	2,527	2,527	2,562	2,517	6.21M
September 22, 2025	2,589	2,539	2,539	2,589	2,518	10.01M
September 19, 2025	2,565	2,582	2,582	2,658	2,547	19.77M
September 18, 2025	2,535	2,584	2,584	2,599	2,522	30.8M
September 17, 2025	2,530	2,533	2,533	2,554	2,490	22.19M
September 16, 2025	2,570	2,525	2,526	2,570	2,503	11.67M
September 15, 2025	2,545	2,539	2,539	2,581	2,521	20.26M
September 12, 2025	2,520	2,526	2,526	2,559	2,485	27.36M
September 11, 2025	2,493	2,485	2,487	2,516	2,455	22.29M
September 10, 2025	2,490	2,474	2,474	2,502	2,463	8.61M
September 09, 2025	2,520	2,490	2,490	2,520	2,481	15.92M
September 08, 2025	2,540	2,510	2,510	2,540	2,500	11.06M
September 05, 2025	2,475	2,500	2,501	2,523	2,465	21.38M
September 04, 2025	2,477	2,458	2,458	2,506	2,458	20.01M
September 03, 2025	2,500	2,475	2,475	2,500	2,414	17.78M
September 02, 2025	2,529	2,463	2,463	2,529	2,456	19.66M
September 01, 2025	2,545	2,510	2,510	2,549	2,509	22.71M
August 29, 2025	2,545	2,541	2,541	2,555	2,532	14.14M
August 28, 2025	2,565	2,539	2,539	2,590	2,539	15.18M
August 27, 2025	2,552	2,546	2,546	2,574	2,532	12.05M
August 26, 2025	2,587	2,555	2,554	2,595	2,549	43.85M
August 25, 2025	2,580	2,574	2,574	2,581	2,553	7.7M
August 22, 2025	2,570	2,568	2,566	2,580	2,551	12.38M
August 21, 2025	2,541	2,548	2,548	2,570	2,541	9.07M
August 20, 2025	2,555	2,546	2,546	2,588	2,544	9.78M
August 19, 2025	2,565	2,574	2,574	2,595	2,544	16.83M
August 18, 2025	2,567	2,554	2,553	2,593	2,539	18.75M
August 15, 2025	2,600	2,566	2,566	2,608	2,566	9.03M
August 14, 2025	2,601	2,580	2,580	2,632	2,565	20.73M
August 13, 2025	2,615	2,617	2,615	2,638	2,588	18.47M
August 12, 2025	2,660	2,599	2,599	2,660	2,593	22.5M
August 11, 2025	2,606	2,622	2,622	2,647	2,606	24.02M
August 08, 2025	2,629	2,633	2,633	2,633	2,586	15.76M
August 07, 2025	2,668	2,630	2,630	2,680	2,619	28.81M
August 06, 2025	2,700	2,674	2,674	2,712	2,668	15.72M
August 05, 2025	2,735	2,707	2,707	2,753	2,690	22.08M
August 04, 2025	2,738	2,703	2,703	2,739	2,697	19.84M
August 01, 2025	2,775	2,697	2,697	2,775	2,671	14.52M
July 31, 2025	2,763	2,739	2,738	2,791	2,726	16.59M
July 30, 2025	2,680	2,757	2,757	2,775	2,680	24.28M
July 29, 2025	2,710	2,699	2,699	2,730	2,696	40.07M
July 28, 2025	2,700	2,681	2,681	2,705	2,668	26.24M
July 25, 2025	2,720	2,677	2,677	2,722	2,667	162.09M
July 24, 2025	2,735	2,698	2,698	2,741	2,689	191.1M
July 23, 2025	2,719	2,689	2,689	2,727	2,650	46.6M
July 22, 2025	2,706	2,693	2,693	2,808	2,676	1.71B
July 21, 2025	2,763	2,707	2,707	2,785	2,671	4.86M
July 18, 2025	2,769	2,762	2,762	2,825	2,757	7.09M
July 17, 2025	2,788	2,765	2,767	2,788	2,730	3.89M
July 16, 2025	2,715	2,760	2,760	2,760	2,651	7.49M
July 15, 2025	2,685	2,684	2,684	2,719	2,678	6.03M
July 14, 2025	2,768	2,671	2,671	2,768	2,657	5.75M
July 11, 2025	2,755	2,730	2,730	2,783	2,717	4.8M
July 10, 2025	2,790	2,778	2,778	2,811	2,767	4.03M
July 09, 2025	2,820	2,803	2,803	2,850	2,798	3.25M
July 08, 2025	2,800	2,800	2,800	2,803	2,759	2.45M
July 07, 2025	2,830	2,792	2,792	2,830	2,775	3.44M
July 04, 2025	2,800	2,816	2,816	2,824	2,780	3.19M

Pepkor Holdings Limited (PPH.JO) JNB