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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,685	2,636	2,638	2,750	2,622	7.36M
November 06, 2025	2,720	2,701	2,701	2,720	2,658	17.75M
November 05, 2025	2,679	2,677	2,677	2,695	2,642	26.2M
November 04, 2025	2,730	2,677	2,677	2,749	2,632	13.06M
November 03, 2025	2,671	2,730	2,730	2,744	2,657	16.48M
October 31, 2025	2,689	2,642	2,642	2,689	2,638	12.36M
October 30, 2025	2,699	2,657	2,657	2,699	2,656	11.05M
October 29, 2025	2,684	2,681	2,681	2,707	2,674	13.72M
October 28, 2025	2,626	2,682	2,682	2,711	2,626	12.81M
October 27, 2025	2,680	2,659	2,659	2,694	2,644	7.71M
October 24, 2025	2,650	2,669	2,669	2,724	2,650	10.69M
October 23, 2025	2,663	2,685	2,685	2,686	2,635	11.18M
October 22, 2025	2,640	2,661	2,661	2,686	2,617	19.56M
October 21, 2025	2,775	2,612	2,612	2,786	2,585	35.89M
October 20, 2025	2,672	2,743	2,743	2,761	2,672	23.52M
October 17, 2025	2,630	2,671	2,672	2,679	2,622	9.04M
October 16, 2025	2,627	2,644	2,644	2,649	2,621	17.41M
October 15, 2025	2,600	2,626	2,626	2,627	2,588	13.3M
October 14, 2025	2,576	2,588	2,588	2,606	2,557	9.82M
October 13, 2025	2,627	2,587	2,587	2,627	2,550	7.72M
October 10, 2025	2,546	2,597	2,597	2,635	2,525	25.18M
October 09, 2025	2,505	2,546	2,545	2,570	2,493	17.33M
October 08, 2025	2,505	2,497	2,497	2,507	2,464	6.12M
October 07, 2025	2,514	2,492	2,491	2,522	2,486	15.81M
October 06, 2025	2,490	2,487	2,487	2,506	2,455	14.82M
October 03, 2025	2,447	2,477	2,477	2,490	2,443	14.63M
October 02, 2025	2,410	2,440	2,440	2,463	2,410	14.48M
October 01, 2025	2,434	2,421	2,421	2,451	2,404	10.77M
September 30, 2025	2,420	2,428	2,428	2,457	2,398	20.63M
September 29, 2025	2,467	2,414	2,414	2,467	2,408	9.66M
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

Pepkor Holdings Limited (PPH.JO) JNB