Skip to main content
Pick n Pay Stores Limited (JSE:PIK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,540.00
-37.00 (-1.44%)
At close: Dec 5, 2025

Pick n Pay Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,610.002,610.002,482.002,540.002,540.00-1.44%6,810,347
Dec 4, 20252,644.002,645.002,577.002,577.002,577.00-1.57%2,691,920
Dec 3, 20252,535.002,625.002,535.002,618.002,618.001.75%1,111,298
Dec 2, 20252,570.002,595.002,567.002,573.002,573.00-0.31%766,710
Dec 1, 20252,650.002,650.002,573.002,581.002,581.00-1.38%2,386,134
Nov 28, 20252,648.002,649.002,598.002,617.002,617.00-0.57%1,839,434
Nov 27, 20252,574.002,649.002,574.002,632.002,632.002.02%2,838,119
Nov 26, 20252,560.002,616.002,560.002,580.002,580.001.14%5,316,605
Nov 25, 20252,550.002,581.002,530.002,551.002,551.000.20%2,894,423
Nov 24, 20252,540.002,558.002,451.002,546.002,546.000.35%5,823,092
Nov 21, 20252,598.002,598.002,525.002,537.002,537.00-2.42%2,950,479
Nov 20, 20252,612.002,625.002,570.002,600.002,600.001.13%6,011,036
Nov 19, 20252,550.002,622.002,550.002,571.002,571.000.43%3,854,893
Nov 18, 20252,595.002,612.002,513.002,560.002,560.00-6.06%91,854,770
Nov 17, 20252,673.002,745.002,673.002,725.002,725.000.55%593,926
Nov 14, 20252,701.002,743.002,668.002,710.002,710.00-0.51%1,765,447
Nov 13, 20252,736.002,819.002,718.002,724.002,724.00-0.44%1,571,616
Nov 12, 20252,675.002,739.002,660.002,736.002,736.001.52%1,955,037
Nov 11, 20252,762.002,765.002,675.002,695.002,695.00-2.57%1,892,903
Nov 10, 20252,780.002,812.002,752.002,766.002,766.00-0.58%1,480,401
Nov 7, 20252,821.002,837.002,765.002,782.002,782.00-2.32%2,405,394
Nov 6, 20252,830.002,852.002,787.002,848.002,848.001.32%743,750
Nov 5, 20252,798.002,819.002,750.002,811.002,811.001.48%1,357,915
Nov 4, 20252,813.002,827.002,755.002,770.002,770.00-1.53%1,571,729
Nov 3, 20252,900.002,900.002,785.002,813.002,813.00-0.60%2,651,474
Oct 31, 20252,941.002,970.002,808.002,830.002,830.00-3.05%3,798,346
Oct 30, 20253,018.003,018.002,890.002,919.002,919.00-3.09%1,692,576
Oct 29, 20253,000.003,033.002,966.003,012.003,012.000.03%1,596,186
Oct 28, 20253,066.003,091.002,950.003,011.003,011.00-1.05%3,217,641
Oct 27, 20253,290.003,290.002,923.003,043.003,043.00-6.28%5,542,442
Oct 24, 20253,191.003,255.003,175.003,247.003,247.00-0.15%1,441,533
Oct 23, 20253,125.003,252.003,122.003,252.003,252.003.96%3,112,350
Oct 22, 20253,149.003,149.003,079.003,128.003,128.000.81%3,525,756
Oct 21, 20253,132.003,161.003,040.003,103.003,103.00-1.49%4,934,173
Oct 20, 20253,150.003,169.003,079.003,150.003,150.000.13%2,457,525
Oct 17, 20253,123.003,172.003,114.003,146.003,146.000.06%2,475,588
Oct 16, 20253,100.003,173.003,076.003,144.003,144.001.42%1,684,663
Oct 15, 20253,050.003,123.003,047.003,100.003,100.000.71%3,181,744
Oct 14, 20253,015.003,122.003,005.003,078.003,078.001.85%3,141,321
Oct 13, 20253,000.003,042.002,964.003,022.003,022.001.07%2,873,774
Oct 10, 20252,820.003,027.002,820.002,990.002,990.008.57%7,470,907
Oct 9, 20252,730.002,799.002,717.002,754.002,754.002.80%4,465,740
Oct 8, 20252,553.002,718.002,553.002,679.002,679.004.94%2,746,271
Oct 7, 20252,534.002,593.002,530.002,553.002,553.00-0.12%761,574
Oct 6, 20252,530.002,580.002,512.002,556.002,556.001.03%2,004,234
Oct 3, 20252,522.002,550.002,521.002,530.002,530.000.32%1,048,095
Oct 2, 20252,540.002,577.002,519.002,522.002,522.00-0.71%377,239
Oct 1, 20252,501.002,568.002,484.002,540.002,540.000.04%553,716
Sep 30, 20252,555.002,575.002,497.002,539.002,539.000.44%5,278,931
Sep 29, 20252,470.002,569.002,437.002,528.002,528.003.65%2,260,870