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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,769	2,797	2,797	2,805	2,731	5M
July 02, 2025	2,784	2,736	2,736	2,815	2,712	5.85M
July 01, 2025	2,719	2,785	2,785	2,798	2,716	7.72M
June 30, 2025	2,715	2,724	2,724	2,746	2,698	5.94M
June 27, 2025	2,690	2,703	2,703	2,723	2,688	5.74M
June 26, 2025	2,715	2,713	2,713	2,740	2,692	4.34M
June 25, 2025	2,710	2,712	2,712	2,777	2,710	6.19M
June 24, 2025	2,685	2,745	2,745	2,764	2,685	6.02M
June 23, 2025	2,727	2,670	2,670	2,727	2,668	5.61M
June 20, 2025	2,809	2,724	2,724	2,809	2,720	16.07M
June 19, 2025	2,705	2,733	2,733	2,766	2,700	21.29M
June 18, 2025	2,730	2,745	2,745	2,751	2,673	5.58M
June 17, 2025	2,712	2,715	2,715	2,768	2,701	7.07M
June 13, 2025	2,824	2,710	2,709	2,824	2,686	12.76M

Pepkor Holdings Limited (PPH.JO) JNB