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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,601	2,600	2,600	2,615	2,584	6.71M
February 19, 2026	2,635	2,602	2,602	2,635	2,594	4.12M
February 18, 2026	2,625	2,609	2,609	2,640	2,607	5.71M
February 17, 2026	2,601	2,593	2,593	2,625	2,583	4.59M
February 16, 2026	2,599	2,613	2,613	2,642	2,599	6.36M
February 13, 2026	2,610	2,588	2,588	2,644	2,581	15.86M
February 12, 2026	2,599	2,622	2,622	2,641	2,569	6.31M
February 11, 2026	2,614	2,591	2,591	2,616	2,561	10.74M
February 10, 2026	2,630	2,612	2,612	2,649	2,603	5.35M
February 09, 2026	2,640	2,626	2,626	2,640	2,593	12.5M
February 06, 2026	2,613	2,617	2,617	2,637	2,595	9.1M
February 05, 2026	2,661	2,613	2,613	2,675	2,604	16.69M
February 04, 2026	2,700	2,668	2,668	2,700	2,619	17.72M
February 03, 2026	2,750	2,684	2,684	2,750	2,684	17.81M
February 02, 2026	2,628	2,714	2,714	2,800	2,575	25.32M
January 30, 2026	2,650	2,648	2,648	2,710	2,627	28.97M
January 29, 2026	2,679	2,667	2,667	2,745	2,667	17.74M
January 28, 2026	2,657	2,679	2,679	2,694	2,636	6.79M
January 27, 2026	2,657	2,640	2,640	2,673	2,617	9.96M
January 26, 2026	2,645	2,633	2,633	2,666	2,610	11.31M
January 23, 2026	2,676	2,655	2,655	2,687	2,640	16.5M
January 22, 2026	2,600	2,667	2,667	2,675	2,594	19M
January 21, 2026	2,524	2,592	2,592	2,592	2,511	12.15M
January 20, 2026	2,519	2,526	2,526	2,526	2,501	4.33M
January 19, 2026	2,510	2,519	2,519	2,523	2,471	9.11M
January 16, 2026	2,555	2,517	2,516	2,555	2,510	17.75M
January 15, 2026	2,538	2,527	2,527	2,568	2,525	11.37M
January 14, 2026	2,625	2,530	2,530	2,625	2,528	7.31M
January 13, 2026	2,719	2,663	2,661	2,719	2,660	7.05M
January 12, 2026	2,695	2,688	2,688	2,702	2,646	11.9M
January 09, 2026	2,626	2,672	2,672	2,708	2,626	7.34M
January 08, 2026	2,632	2,629	2,629	2,656	2,617	29.75M
January 07, 2026	2,638	2,632	2,630	2,660	2,600	11.35M
January 06, 2026	2,640	2,627	2,627	2,662	2,624	8.89M
January 05, 2026	2,675	2,637	2,637	2,683	2,636	9.92M
January 02, 2026	2,664	2,675	2,674	2,681	2,603	3.3M
December 31, 2025	2,685	2,645	2,647	2,685	2,643	3.2M
December 30, 2025	2,660	2,654	2,654	2,675	2,644	4.27M
December 29, 2025	2,660	2,647	2,647	2,670	2,630	3.17M
December 24, 2025	2,605	2,637	2,636	2,645	2,605	1.08M
December 23, 2025	2,605	2,614	2,614	2,617	2,595	4.71M
December 22, 2025	2,635	2,590	2,590	2,635	2,582	6.15M
December 19, 2025	2,699	2,609	2,608	2,699	2,576	24.65M
December 18, 2025	2,646	2,666	2,666	2,718	2,636	34.98M
December 17, 2025	2,644	2,643	2,643	2,660	2,608	13.01M
December 15, 2025	2,606	2,633	2,633	2,650	2,603	7.53M
December 12, 2025	2,611	2,603	2,603	2,648	2,601	12.99M
December 11, 2025	2,650	2,605	2,605	2,650	2,597	12.63M
December 10, 2025	2,675	2,630	2,631	2,685	2,625	7.24M
December 09, 2025	2,745	2,675	2,674	2,747	2,665	20.07M
December 08, 2025	2,795	2,718	2,718	2,795	2,711	15.57M
December 05, 2025	2,740	2,793	2,792	2,831	2,730	18.3M
December 04, 2025	2,729	2,711	2,711	2,740	2,696	12.87M
December 03, 2025	2,616	2,703	2,703	2,719	2,598	24.92M
December 02, 2025	2,615	2,601	2,601	2,643	2,586	17M
December 01, 2025	2,629	2,601	2,601	2,629	2,545	19.56M
November 28, 2025	2,641	2,614	2,614	2,672	2,592	25.5M
November 27, 2025	2,650	2,616	2,616	2,650	2,586	14.11M
November 26, 2025	2,600	2,607	2,606	2,640	2,574	19.69M
November 25, 2025	2,625	2,568	2,568	2,662	2,520	26.93M

Pepkor Holdings Limited (PPH.JO) JNB