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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,608	2,563	2,563	2,615	2,545	30.02M
November 21, 2025	2,611	2,584	2,583	2,640	2,563	11.51M
November 20, 2025	2,600	2,650	2,650	2,673	2,600	24.48M
November 19, 2025	2,600	2,602	2,602	2,620	2,559	25.15M
November 18, 2025	2,633	2,593	2,593	2,649	2,593	11.71M
November 17, 2025	2,700	2,669	2,669	2,700	2,650	8.89M
November 14, 2025	2,720	2,675	2,675	2,720	2,640	10.28M
November 13, 2025	2,690	2,718	2,718	2,750	2,688	9.95M
November 12, 2025	2,675	2,707	2,707	2,717	2,650	14.26M
November 11, 2025	2,670	2,629	2,629	2,703	2,629	7.79M
November 10, 2025	2,660	2,674	2,674	2,696	2,634	6.74M
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

Pepkor Holdings Limited (PPH.JO) JNB